Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.33 | 19.34 | 19.28 | 19.28 | 15,342 | +0.08(+0.43%) |
Dec 29, 2011 | 19.29 | 19.29 | 19.20 | 19.20 | 28,981 | -0.06(-0.31%) |
Dec 28, 2011 | 19.24 | 19.26 | 19.24 | 19.26 | 15,471 | -0.03(-0.16%) |
Dec 27, 2011 | 19.24 | 19.29 | 19.17 | 19.29 | 16,189 | -0.01(-0.04%) |
Dec 23, 2011 | 19.37 | 19.37 | 19.30 | 19.30 | 13,672 | -0.02(-0.08%) |
Dec 21, 2011 | 19.31 | 19.34 | 19.27 | 19.31 | 35,742 | -0.03(-0.16%) |
Dec 20, 2011 | 19.28 | 19.34 | 19.28 | 19.34 | 46,305 | +0.05(+0.28%) |
Dec 19, 2011 | 19.39 | 19.39 | 19.29 | 19.29 | 110,656 | -0.01(-0.04%) |
Dec 16, 2011 | 19.30 | 19.30 | 19.30 | 19.30 | 25,121 | +0.01(+0.04%) |
Dec 15, 2011 | 19.29 | 19.29 | 19.29 | 19.29 | 54,845 | -0.02(-0.08%) |
Dec 14, 2011 | 19.30 | 19.30 | 19.22 | 19.30 | 45,822 | -0.04(-0.20%) |
Dec 13, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 26,567 | +0.02(+0.08%) |
Dec 12, 2011 | 19.34 | 19.34 | 19.24 | 19.33 | 32,877 | -0.01(-0.04%) |
Dec 09, 2011 | 19.30 | 19.34 | 19.28 | 19.34 | 20,846 | +0.09(+0.48%) |
Dec 08, 2011 | 19.31 | 19.35 | 19.24 | 19.24 | 61,701 | -0.15(-0.75%) |
Dec 07, 2011 | 19.39 | 19.39 | 19.30 | 19.39 | 14,223 | +0.02(+0.12%) |
Dec 06, 2011 | 19.31 | 19.37 | 19.28 | 19.37 | 23,677 | -0.02(-0.08%) |
Dec 05, 2011 | 19.38 | 19.38 | 19.38 | 19.38 | 108,204 | +0.06(+0.32%) |
Dec 02, 2011 | 19.34 | 19.39 | 19.30 | 19.32 | 33,917 | -0.04(-0.20%) |
Dec 01, 2011 | 19.29 | 19.37 | 19.28 | 19.36 | 18,635 | -0.01(-0.04%) |
Nov 30, 2011 | 19.35 | 19.37 | 19.30 | 19.37 | 10,983 | -0.02(-0.08%) |
Nov 29, 2011 | 19.29 | 19.38 | 19.29 | 19.38 | 33,201 | +0.04(+0.20%) |
Nov 28, 2011 | 19.30 | 19.34 | 19.26 | 19.34 | 13,131 | +0.02(+0.12%) |
Nov 25, 2011 | 19.32 | 19.32 | 19.32 | 19.32 | 17,136 | -0.02(-0.12%) |
Nov 23, 2011 | 19.30 | 19.34 | 19.04 | 19.34 | 21,699 | +0.00(+0.00%) |
Nov 22, 2011 | 19.24 | 19.34 | 19.23 | 19.34 | 33,509 | +0.06(+0.32%) |
Nov 21, 2011 | 19.46 | 19.46 | 19.24 | 19.28 | 23,670 | -0.11(-0.56%) |
Nov 18, 2011 | 19.34 | 19.39 | 19.31 | 19.39 | 12,628 | +0.06(+0.32%) |
Nov 17, 2011 | 19.28 | 19.33 | 19.22 | 19.33 | 65,586 | -0.02(-0.12%) |
Nov 16, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 14,202 | -0.08(-0.40%) |
Nov 15, 2011 | 19.33 | 19.43 | 19.31 | 19.43 | 8,480 | +0.04(+0.20%) |
Nov 14, 2011 | 19.41 | 19.47 | 19.39 | 19.39 | 9,873 | -0.08(-0.40%) |
Nov 11, 2011 | 19.45 | 19.47 | 19.43 | 19.47 | 1,766 | +0.00(+0.00%) |
Nov 10, 2011 | 19.43 | 19.47 | 19.43 | 19.47 | 18,955 | +0.02(+0.08%) |
Nov 09, 2011 | 19.46 | 19.46 | 19.42 | 19.45 | 11,856 | -0.06(-0.32%) |
Nov 08, 2011 | 19.47 | 19.51 | 19.46 | 19.51 | 21,779 | +0.03(+0.16%) |
Nov 07, 2011 | 19.50 | 19.50 | 19.48 | 19.48 | 15,644 | +0.00(+0.00%) |
Nov 04, 2011 | 19.48 | 19.53 | 19.47 | 19.48 | 327,127 | +0.03(+0.16%) |
Nov 03, 2011 | 19.44 | 19.45 | 19.38 | 19.45 | 113,043 | -0.06(-0.32%) |
Nov 02, 2011 | 19.37 | 19.51 | 19.35 | 19.51 | 34,941 | +0.14(+0.71%) |
Nov 01, 2011 | 19.36 | 19.43 | 19.34 | 19.37 | 31,047 | -0.02(-0.08%) |
Oct 31, 2011 | 19.35 | 19.39 | 19.29 | 19.39 | 20,572 | +0.12(+0.60%) |
Oct 28, 2011 | 19.24 | 19.27 | 19.24 | 19.27 | 22,554 | +0.02(+0.12%) |
Oct 27, 2011 | 19.26 | 19.26 | 19.19 | 19.25 | 29,018 | +0.01(+0.04%) |
Oct 26, 2011 | 19.24 | 19.25 | 19.20 | 19.24 | 24,709 | -0.03(-0.16%) |
Oct 25, 2011 | 19.24 | 19.27 | 19.24 | 19.27 | 457,766 | +0.05(+0.28%) |
Oct 24, 2011 | 19.20 | 19.22 | 19.20 | 19.22 | 31,564 | -0.01(-0.04%) |
Oct 21, 2011 | 19.21 | 19.25 | 19.21 | 19.23 | 419,455 | +0.01(+0.04%) |
Oct 20, 2011 | 19.23 | 19.23 | 19.20 | 19.22 | 3,970 | +0.00(+0.00%) |
Oct 19, 2011 | 19.20 | 19.22 | 19.20 | 19.22 | 123,869 | +0.01(+0.04%) |
Oct 18, 2011 | 19.21 | 19.21 | 19.19 | 19.21 | 112,914 | +0.03(+0.16%) |
Oct 17, 2011 | 19.12 | 19.18 | 19.12 | 19.18 | 6,767 | +0.03(+0.16%) |
Oct 14, 2011 | 19.12 | 19.15 | 19.10 | 19.15 | 9,778 | +0.08(+0.40%) |
Oct 13, 2011 | 19.10 | 19.13 | 19.07 | 19.07 | 12,327 | +0.00(+0.00%) |
Oct 12, 2011 | 19.09 | 19.13 | 19.04 | 19.07 | 23,089 | -0.04(-0.20%) |
Oct 11, 2011 | 19.20 | 19.20 | 19.11 | 19.11 | 7,265 | -0.09(-0.48%) |
Oct 10, 2011 | 19.16 | 19.20 | 19.16 | 19.20 | 2,144 | +0.05(+0.24%) |
Oct 07, 2011 | 19.20 | 19.20 | 19.14 | 19.16 | 34,364 | -0.04(-0.20%) |
Oct 06, 2011 | 19.17 | 19.20 | 19.14 | 19.20 | 17,373 | +0.05(+0.24%) |
Oct 05, 2011 | 19.17 | 19.17 | 19.10 | 19.15 | 34,187 | +0.02(+0.08%) |
Oct 04, 2011 | 19.30 | 19.30 | 19.12 | 19.14 | 76,758 | -0.23(-1.19%) |