Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.33 | 20.56 | 20.35 | 20.56 | 86,284 | +0.21(+1.03%) |
Dec 29, 2011 | 20.20 | 20.35 | 20.20 | 20.35 | 256,976 | +0.13(+0.64%) |
Dec 28, 2011 | 20.42 | 20.42 | 20.17 | 20.22 | 16,516 | -0.19(-0.93%) |
Dec 23, 2011 | 20.38 | 20.41 | 20.41 | 20.41 | 44,519 | +0.25(+1.24%) |
Dec 21, 2011 | 20.11 | 20.16 | 20.07 | 20.16 | 45,624 | +0.01(+0.05%) |
Dec 20, 2011 | 20.05 | 20.18 | 20.05 | 20.15 | 47,312 | +0.13(+0.65%) |
Dec 19, 2011 | 20.13 | 20.14 | 19.96 | 20.02 | 45,517 | -0.11(-0.55%) |
Dec 16, 2011 | 19.93 | 20.15 | 19.93 | 20.13 | 66,817 | +0.21(+1.05%) |
Dec 15, 2011 | 19.94 | 20.01 | 19.88 | 19.92 | 50,771 | +0.01(+0.05%) |
Dec 14, 2011 | 20.02 | 20.08 | 19.85 | 19.91 | 72,042 | -0.10(-0.50%) |
Dec 13, 2011 | 20.16 | 20.20 | 19.96 | 20.01 | 151,620 | -0.09(-0.45%) |
Dec 12, 2011 | 20.07 | 20.10 | 20.02 | 20.10 | 108,714 | -0.02(-0.10%) |
Dec 09, 2011 | 20.10 | 20.18 | 20.06 | 20.12 | 199,843 | +0.05(+0.25%) |
Dec 08, 2011 | 20.16 | 20.20 | 20.04 | 20.07 | 108,138 | -0.18(-0.89%) |
Dec 07, 2011 | 19.99 | 20.27 | 19.92 | 20.25 | 1,115,367 | +0.25(+1.25%) |
Dec 06, 2011 | 20.10 | 20.10 | 19.96 | 20.00 | 155,727 | -0.14(-0.70%) |
Dec 05, 2011 | 20.11 | 20.20 | 20.09 | 20.14 | 118,521 | +0.13(+0.65%) |
Dec 02, 2011 | 20.13 | 20.13 | 19.98 | 20.01 | 92,474 | +0.01(+0.05%) |
Dec 01, 2011 | 20.00 | 20.05 | 19.95 | 20.00 | 100,431 | -0.01(-0.05%) |
Nov 30, 2011 | 19.80 | 20.02 | 19.80 | 20.01 | 61,522 | +0.44(+2.25%) |
Nov 29, 2011 | 19.48 | 19.61 | 19.45 | 19.57 | 84,041 | +0.12(+0.62%) |
Nov 28, 2011 | 19.44 | 19.58 | 19.44 | 19.45 | 50,798 | +0.18(+0.93%) |
Nov 25, 2011 | 19.18 | 19.27 | 19.18 | 19.27 | 39,752 | +0.04(+0.21%) |
Nov 24, 2011 | 19.34 | 19.37 | 19.17 | 19.23 | 48,462 | -0.09(-0.47%) |
Nov 23, 2011 | 19.38 | 19.38 | 19.21 | 19.32 | 115,768 | -0.16(-0.82%) |
Nov 22, 2011 | 19.53 | 19.53 | 19.45 | 19.48 | 48,019 | -0.03(-0.15%) |
Nov 21, 2011 | 19.54 | 19.56 | 19.39 | 19.51 | 139,784 | -0.16(-0.81%) |
Nov 18, 2011 | 19.73 | 19.73 | 19.61 | 19.67 | 53,563 | +0.00(+0.00%) |
Nov 17, 2011 | 19.80 | 19.84 | 19.62 | 19.67 | 91,148 | -0.17(-0.86%) |
Nov 16, 2011 | 19.84 | 19.91 | 19.82 | 19.84 | 43,773 | -0.08(-0.40%) |
Nov 15, 2011 | 19.94 | 19.94 | 19.83 | 19.92 | 52,719 | -0.08(-0.40%) |
Nov 14, 2011 | 20.09 | 20.11 | 19.91 | 20.00 | 63,547 | -0.07(-0.35%) |
Nov 11, 2011 | 20.03 | 20.12 | 20.01 | 20.07 | 49,537 | +0.10(+0.50%) |
Nov 10, 2011 | 20.11 | 20.11 | 19.90 | 19.97 | 44,423 | -0.07(-0.35%) |
Nov 09, 2011 | 20.19 | 20.19 | 20.04 | 20.04 | 61,150 | -0.30(-1.47%) |
Nov 08, 2011 | 20.30 | 20.35 | 20.25 | 20.34 | 68,988 | +0.07(+0.35%) |
Nov 07, 2011 | 20.22 | 20.30 | 20.22 | 20.27 | 49,773 | +0.01(+0.05%) |
Nov 04, 2011 | 20.28 | 20.37 | 20.15 | 20.26 | 33,825 | -0.09(-0.44%) |
Nov 03, 2011 | 20.33 | 20.37 | 20.23 | 20.35 | 54,397 | +0.07(+0.35%) |
Nov 02, 2011 | 20.29 | 20.38 | 20.24 | 20.28 | 49,273 | +0.16(+0.80%) |
Nov 01, 2011 | 20.19 | 20.27 | 20.02 | 20.12 | 128,491 | -0.37(-1.81%) |
Oct 31, 2011 | 20.46 | 20.63 | 20.46 | 20.49 | 78,277 | -0.04(-0.19%) |
Oct 28, 2011 | 20.66 | 20.67 | 20.53 | 20.53 | 52,132 | -0.12(-0.58%) |
Oct 27, 2011 | 20.62 | 20.69 | 20.57 | 20.65 | 85,933 | +0.33(+1.62%) |
Oct 26, 2011 | 20.30 | 20.35 | 20.24 | 20.32 | 36,124 | -0.04(-0.20%) |
Oct 25, 2011 | 20.50 | 20.50 | 20.36 | 20.36 | 55,798 | -0.11(-0.54%) |
Oct 24, 2011 | 20.47 | 20.51 | 20.41 | 20.47 | 72,560 | +0.06(+0.29%) |
Oct 21, 2011 | 20.43 | 20.45 | 20.35 | 20.41 | 41,032 | +0.10(+0.49%) |
Oct 20, 2011 | 20.25 | 20.34 | 20.16 | 20.31 | 65,949 | +0.00(+0.00%) |
Oct 19, 2011 | 20.34 | 20.43 | 20.30 | 20.31 | 44,132 | -0.06(-0.29%) |
Oct 18, 2011 | 20.19 | 20.39 | 20.15 | 20.37 | 106,782 | +0.12(+0.59%) |
Oct 17, 2011 | 20.38 | 20.38 | 20.20 | 20.25 | 57,546 | -0.08(-0.39%) |
Oct 14, 2011 | 20.38 | 20.38 | 20.27 | 20.33 | 54,647 | +0.09(+0.44%) |
Oct 13, 2011 | 20.42 | 20.42 | 20.18 | 20.24 | 66,610 | -0.19(-0.93%) |
Oct 12, 2011 | 20.35 | 20.52 | 20.33 | 20.43 | 58,584 | +0.21(+1.04%) |
Oct 11, 2011 | 20.06 | 20.22 | 20.05 | 20.22 | 74,536 | +0.39(+1.97%) |
Oct 07, 2011 | 19.91 | 19.96 | 19.80 | 19.83 | 51,958 | -0.07(-0.35%) |
Oct 06, 2011 | 19.67 | 19.90 | 19.71 | 19.90 | 84,545 | +0.30(+1.53%) |
Oct 05, 2011 | 19.44 | 19.73 | 19.36 | 19.60 | 71,317 | +0.25(+1.29%) |
Oct 04, 2011 | 19.36 | 19.38 | 19.01 | 19.35 | 178,659 | -0.31(-1.58%) |