Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.28 | 20.34 | 20.24 | 20.24 | 49,950 | -0.04(-0.18%) |
Dec 29, 2011 | 20.11 | 20.30 | 20.11 | 20.28 | 61,194 | +0.17(+0.84%) |
Dec 28, 2011 | 20.34 | 20.34 | 20.08 | 20.11 | 55,270 | -0.28(-1.35%) |
Dec 27, 2011 | 20.32 | 20.45 | 20.32 | 20.38 | 39,248 | -0.02(-0.08%) |
Dec 23, 2011 | 20.25 | 20.40 | 20.25 | 20.40 | 22,399 | +0.18(+0.90%) |
Dec 21, 2011 | 20.11 | 20.22 | 19.98 | 20.22 | 56,906 | +0.08(+0.41%) |
Dec 20, 2011 | 20.02 | 20.17 | 19.91 | 20.13 | 578,027 | +0.54(+2.74%) |
Dec 19, 2011 | 19.85 | 19.92 | 19.59 | 19.60 | 479,095 | -0.10(-0.50%) |
Dec 16, 2011 | 19.83 | 19.86 | 19.68 | 19.70 | 173,389 | +0.01(+0.03%) |
Dec 15, 2011 | 19.62 | 19.74 | 19.47 | 19.69 | 146,408 | +0.31(+1.60%) |
Dec 14, 2011 | 19.31 | 19.41 | 19.18 | 19.38 | 43,753 | +0.01(+0.06%) |
Dec 13, 2011 | 19.70 | 19.84 | 19.33 | 19.37 | 64,840 | -0.18(-0.94%) |
Dec 12, 2011 | 19.67 | 19.68 | 19.43 | 19.55 | 35,726 | -0.24(-1.23%) |
Dec 09, 2011 | 19.45 | 19.85 | 19.45 | 19.80 | 79,927 | +0.37(+1.92%) |
Dec 08, 2011 | 19.67 | 19.80 | 19.38 | 19.42 | 65,126 | -0.39(-1.96%) |
Dec 07, 2011 | 19.69 | 19.90 | 19.57 | 19.81 | 40,084 | +0.02(+0.08%) |
Dec 06, 2011 | 19.77 | 19.86 | 19.68 | 19.80 | 35,596 | +0.04(+0.22%) |
Dec 05, 2011 | 19.81 | 19.95 | 19.66 | 19.75 | 1,268,838 | +0.17(+0.88%) |
Dec 02, 2011 | 19.82 | 19.82 | 19.57 | 19.58 | 61,737 | -0.01(-0.04%) |
Dec 01, 2011 | 19.69 | 19.80 | 19.59 | 19.59 | 60,711 | -0.11(-0.56%) |
Nov 30, 2011 | 19.43 | 19.70 | 19.43 | 19.70 | 351,068 | +0.70(+3.70%) |
Nov 29, 2011 | 18.92 | 19.01 | 18.82 | 19.00 | 69,543 | +0.11(+0.56%) |
Nov 28, 2011 | 18.56 | 18.89 | 18.56 | 18.89 | 115,508 | +0.81(+4.48%) |
Nov 25, 2011 | 18.17 | 18.22 | 18.07 | 18.08 | 19,506 | -0.16(-0.86%) |
Nov 23, 2011 | 18.40 | 18.46 | 18.24 | 18.24 | 59,336 | -0.31(-1.69%) |
Nov 22, 2011 | 18.51 | 18.61 | 18.41 | 18.55 | 87,282 | +0.07(+0.38%) |
Nov 21, 2011 | 18.42 | 18.52 | 18.33 | 18.48 | 76,047 | -0.21(-1.13%) |
Nov 18, 2011 | 18.78 | 18.84 | 18.69 | 18.69 | 36,617 | -0.02(-0.10%) |
Nov 17, 2011 | 18.88 | 18.91 | 18.60 | 18.71 | 17,080 | -0.15(-0.79%) |
Nov 16, 2011 | 18.97 | 19.11 | 18.84 | 18.86 | 413,607 | -0.27(-1.42%) |
Nov 15, 2011 | 18.96 | 19.18 | 18.87 | 19.13 | 8,029 | +0.09(+0.50%) |
Nov 14, 2011 | 19.05 | 19.11 | 18.95 | 19.04 | 31,505 | -0.16(-0.82%) |
Nov 11, 2011 | 19.10 | 19.30 | 19.10 | 19.20 | 216,407 | +0.37(+1.94%) |
Nov 10, 2011 | 18.85 | 18.88 | 18.58 | 18.83 | 41,602 | +0.14(+0.74%) |
Nov 09, 2011 | 18.84 | 19.02 | 18.60 | 18.69 | 52,177 | -0.51(-2.64%) |
Nov 08, 2011 | 19.04 | 19.24 | 18.94 | 19.20 | 47,577 | +0.27(+1.43%) |
Nov 07, 2011 | 18.93 | 18.95 | 18.64 | 18.93 | 27,452 | +0.04(+0.21%) |
Nov 04, 2011 | 18.90 | 18.93 | 18.77 | 18.89 | 81,569 | -0.42(-2.16%) |
Nov 03, 2011 | 19.25 | 19.32 | 19.01 | 19.31 | 113,181 | +0.27(+1.42%) |
Nov 02, 2011 | 19.12 | 19.12 | 18.87 | 19.03 | 31,805 | +0.14(+0.75%) |
Nov 01, 2011 | 18.78 | 19.17 | 18.74 | 18.89 | 45,196 | -0.37(-1.94%) |
Oct 31, 2011 | 19.43 | 19.47 | 19.27 | 19.27 | 52,218 | -0.40(-2.04%) |
Oct 28, 2011 | 19.65 | 19.71 | 19.54 | 19.67 | 39,863 | +0.04(+0.20%) |
Oct 27, 2011 | 19.67 | 19.70 | 19.36 | 19.63 | 53,389 | +0.44(+2.31%) |
Oct 26, 2011 | 18.98 | 19.26 | 18.74 | 19.18 | 184,397 | +0.56(+2.99%) |
Oct 25, 2011 | 18.95 | 18.96 | 18.59 | 18.63 | 74,074 | -0.48(-2.49%) |
Oct 24, 2011 | 18.80 | 19.12 | 18.80 | 19.10 | 113,329 | +0.34(+1.80%) |
Oct 21, 2011 | 18.67 | 18.76 | 18.57 | 18.76 | 102,346 | +0.35(+1.91%) |
Oct 20, 2011 | 18.48 | 18.50 | 18.15 | 18.41 | 40,138 | -0.02(-0.12%) |
Oct 19, 2011 | 18.67 | 18.70 | 18.38 | 18.43 | 52,322 | -0.23(-1.24%) |
Oct 18, 2011 | 18.63 | 18.76 | 18.33 | 18.67 | 88,046 | -0.02(-0.10%) |
Oct 17, 2011 | 19.12 | 19.12 | 18.68 | 18.69 | 46,889 | -0.51(-2.66%) |
Oct 14, 2011 | 19.18 | 19.20 | 19.07 | 19.20 | 95,758 | +0.11(+0.58%) |
Oct 13, 2011 | 18.91 | 19.13 | 18.78 | 19.09 | 66,798 | +0.09(+0.45%) |
Oct 12, 2011 | 19.03 | 19.18 | 18.98 | 19.00 | 104,327 | +0.08(+0.42%) |
Oct 11, 2011 | 18.74 | 18.99 | 18.71 | 18.92 | 188,063 | +0.08(+0.44%) |
Oct 10, 2011 | 18.60 | 18.86 | 18.60 | 18.84 | 17,278 | +0.51(+2.79%) |
Oct 07, 2011 | 18.50 | 18.50 | 18.29 | 18.33 | 70,795 | -0.10(-0.55%) |
Oct 06, 2011 | 18.03 | 18.43 | 17.99 | 18.43 | 71,320 | +0.44(+2.42%) |
Oct 05, 2011 | 17.91 | 18.03 | 17.71 | 17.99 | 206,243 | +0.23(+1.28%) |
Oct 04, 2011 | 17.11 | 17.77 | 17.02 | 17.77 | 124,656 | +0.47(+2.73%) |