Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.02 | 20.27 | 20.02 | 20.14 | 7,117 | -0.01(-0.05%) |
Dec 29, 2011 | 19.94 | 20.15 | 19.94 | 20.15 | 9,335 | +0.41(+2.08%) |
Dec 28, 2011 | 19.80 | 19.82 | 19.65 | 19.74 | 8,162 | -0.02(-0.10%) |
Dec 27, 2011 | 19.75 | 19.84 | 19.75 | 19.76 | 1,822 | -0.03(-0.15%) |
Dec 23, 2011 | 19.23 | 19.85 | 19.23 | 19.79 | 5,405 | +0.33(+1.70%) |
Dec 21, 2011 | 19.34 | 19.49 | 19.34 | 19.46 | 4,197 | -0.31(-1.57%) |
Dec 20, 2011 | 19.59 | 19.85 | 19.59 | 19.77 | 7,095 | +0.27(+1.38%) |
Dec 19, 2011 | 19.63 | 19.75 | 19.50 | 19.50 | 9,777 | -0.10(-0.51%) |
Dec 16, 2011 | 19.49 | 19.65 | 19.49 | 19.60 | 5,713 | -0.61(-3.02%) |
Dec 15, 2011 | 20.29 | 20.30 | 20.21 | 20.21 | 10,590 | -0.02(-0.10%) |
Dec 14, 2011 | 20.24 | 20.37 | 20.20 | 20.23 | 7,317 | -0.07(-0.34%) |
Dec 13, 2011 | 20.45 | 20.65 | 20.30 | 20.30 | 4,240 | +0.07(+0.35%) |
Dec 12, 2011 | 20.17 | 20.31 | 20.07 | 20.23 | 5,709 | -0.23(-1.12%) |
Dec 09, 2011 | 19.97 | 20.46 | 19.97 | 20.46 | 3,863 | +0.52(+2.61%) |
Dec 08, 2011 | 20.41 | 20.41 | 19.94 | 19.94 | 55,358 | -0.50(-2.45%) |
Dec 07, 2011 | 19.99 | 20.45 | 19.99 | 20.44 | 36,436 | +0.34(+1.69%) |
Dec 06, 2011 | 19.93 | 20.15 | 19.93 | 20.10 | 36,755 | -0.13(-0.64%) |
Dec 05, 2011 | 20.28 | 20.47 | 20.16 | 20.23 | 98,616 | -0.01(-0.05%) |
Dec 02, 2011 | 20.20 | 20.50 | 20.20 | 20.24 | 11,840 | +0.06(+0.30%) |
Dec 01, 2011 | 20.10 | 20.47 | 20.10 | 20.18 | 37,047 | +0.02(+0.10%) |
Nov 30, 2011 | 19.81 | 20.16 | 19.81 | 20.16 | 13,871 | +0.68(+3.49%) |
Nov 29, 2011 | 19.45 | 19.58 | 19.41 | 19.48 | 7,813 | +0.21(+1.09%) |
Nov 28, 2011 | 19.08 | 19.37 | 19.07 | 19.27 | 27,558 | +0.66(+3.55%) |
Nov 25, 2011 | 18.67 | 18.87 | 18.61 | 18.61 | 4,593 | -0.39(-2.05%) |
Nov 23, 2011 | 19.34 | 19.34 | 19.00 | 19.00 | 21,484 | -0.40(-2.06%) |
Nov 22, 2011 | 19.23 | 19.60 | 19.23 | 19.40 | 20,242 | +0.10(+0.52%) |
Nov 21, 2011 | 19.32 | 19.32 | 19.08 | 19.30 | 16,944 | -0.02(-0.10%) |
Nov 18, 2011 | 19.23 | 19.40 | 19.23 | 19.32 | 6,832 | -0.08(-0.41%) |
Nov 17, 2011 | 19.61 | 19.63 | 19.33 | 19.40 | 5,145 | +0.26(+1.36%) |
Nov 16, 2011 | 19.07 | 19.43 | 19.07 | 19.14 | 7,988 | -0.46(-2.35%) |
Nov 15, 2011 | 19.68 | 19.68 | 19.48 | 19.60 | 7,754 | +0.13(+0.67%) |
Nov 14, 2011 | 19.41 | 19.47 | 19.41 | 19.47 | 2,791 | -0.23(-1.17%) |
Nov 11, 2011 | 19.41 | 19.72 | 19.41 | 19.70 | 3,001 | +0.10(+0.51%) |
Nov 10, 2011 | 19.69 | 19.75 | 19.55 | 19.60 | 1,728 | -0.21(-1.06%) |
Nov 09, 2011 | 19.76 | 20.07 | 19.74 | 19.81 | 2,898 | -0.38(-1.88%) |
Nov 08, 2011 | 19.94 | 20.24 | 19.94 | 20.19 | 8,189 | -0.45(-2.18%) |
Nov 07, 2011 | 20.52 | 20.74 | 20.50 | 20.64 | 3,642 | +0.64(+3.20%) |
Nov 04, 2011 | 19.85 | 20.19 | 19.85 | 20.00 | 4,427 | +0.40(+2.04%) |
Nov 03, 2011 | 19.80 | 20.04 | 19.35 | 19.60 | 4,409 | +0.10(+0.51%) |
Nov 02, 2011 | 19.25 | 19.72 | 19.25 | 19.50 | 6,833 | +0.06(+0.31%) |
Nov 01, 2011 | 19.85 | 20.11 | 19.44 | 19.44 | 12,523 | -0.54(-2.70%) |
Oct 31, 2011 | 19.84 | 19.98 | 19.84 | 19.98 | 1,495 | -0.96(-4.58%) |
Oct 28, 2011 | 20.93 | 21.12 | 20.93 | 20.94 | 4,046 | -0.25(-1.18%) |
Oct 27, 2011 | 21.26 | 21.41 | 21.02 | 21.19 | 14,848 | +1.24(+6.22%) |
Oct 26, 2011 | 20.03 | 20.19 | 19.92 | 19.95 | 3,243 | +0.05(+0.25%) |
Oct 25, 2011 | 19.94 | 20.05 | 19.87 | 19.90 | 7,607 | +0.04(+0.20%) |
Oct 24, 2011 | 19.80 | 20.03 | 19.80 | 19.86 | 4,312 | +0.59(+3.06%) |
Oct 21, 2011 | 19.20 | 19.39 | 19.20 | 19.27 | 3,761 | -0.16(-0.82%) |
Oct 20, 2011 | 19.11 | 19.45 | 19.11 | 19.43 | 8,553 | -0.39(-1.97%) |
Oct 19, 2011 | 19.75 | 19.85 | 19.63 | 19.82 | 1,743 | -0.31(-1.54%) |
Oct 18, 2011 | 20.08 | 20.30 | 20.08 | 20.13 | 3,913 | -0.01(-0.05%) |
Oct 17, 2011 | 20.20 | 20.23 | 20.14 | 20.14 | 5,840 | -0.16(-0.79%) |
Oct 14, 2011 | 20.14 | 20.39 | 20.14 | 20.30 | 5,904 | +0.08(+0.40%) |
Oct 13, 2011 | 19.93 | 20.22 | 19.93 | 20.22 | 2,774 | +0.26(+1.30%) |
Oct 12, 2011 | 19.85 | 20.29 | 19.85 | 19.96 | 14,997 | +0.62(+3.21%) |
Oct 11, 2011 | 19.33 | 19.66 | 19.31 | 19.34 | 8,122 | +0.29(+1.52%) |
Oct 10, 2011 | 18.86 | 19.33 | 18.86 | 19.05 | 8,624 | +0.01(+0.05%) |
Oct 07, 2011 | 18.95 | 19.04 | 18.69 | 19.04 | 3,162 | +0.98(+5.43%) |
Oct 06, 2011 | 18.11 | 18.30 | 17.83 | 18.06 | 3,908 | +0.17(+0.95%) |
Oct 05, 2011 | 17.57 | 17.98 | 17.57 | 17.89 | 4,610 | -0.25(-1.38%) |
Oct 04, 2011 | 18.02 | 18.29 | 17.94 | 18.14 | 50,042 | +0.14(+0.78%) |