Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.79 | 20.79 | 20.71 | 20.72 | 38,344 | -0.07(-0.35%) |
Dec 29, 2011 | 20.69 | 20.82 | 20.69 | 20.79 | 217,808 | +0.20(+0.97%) |
Dec 28, 2011 | 20.80 | 20.80 | 20.59 | 20.59 | 61,153 | -0.21(-1.00%) |
Dec 27, 2011 | 20.84 | 20.85 | 20.78 | 20.80 | 68,284 | +0.00(+0.02%) |
Dec 23, 2011 | 20.66 | 20.80 | 20.63 | 20.80 | 52,154 | +0.07(+0.34%) |
Dec 21, 2011 | 20.55 | 20.74 | 20.55 | 20.73 | 33,177 | +0.27(+1.33%) |
Dec 20, 2011 | 20.30 | 20.48 | 20.30 | 20.46 | 78,818 | +0.39(+1.96%) |
Dec 19, 2011 | 20.21 | 20.32 | 20.03 | 20.06 | 496,373 | -0.11(-0.52%) |
Dec 16, 2011 | 20.27 | 20.38 | 20.15 | 20.17 | 59,692 | -0.01(-0.06%) |
Dec 15, 2011 | 20.18 | 20.24 | 20.12 | 20.18 | 35,641 | +0.19(+0.94%) |
Dec 14, 2011 | 20.15 | 20.17 | 19.98 | 19.99 | 46,128 | -0.19(-0.96%) |
Dec 13, 2011 | 20.44 | 20.54 | 20.18 | 20.19 | 34,558 | -0.21(-1.02%) |
Dec 12, 2011 | 20.45 | 20.47 | 20.24 | 20.40 | 29,390 | -0.22(-1.07%) |
Dec 09, 2011 | 20.37 | 20.64 | 20.37 | 20.62 | 38,095 | +0.31(+1.55%) |
Dec 08, 2011 | 20.50 | 20.55 | 20.29 | 20.30 | 106,831 | -0.30(-1.48%) |
Dec 07, 2011 | 20.60 | 20.66 | 20.41 | 20.61 | 291,004 | +0.00(+0.01%) |
Dec 06, 2011 | 20.56 | 20.70 | 20.52 | 20.60 | 67,420 | +0.02(+0.10%) |
Dec 05, 2011 | 20.70 | 20.70 | 20.50 | 20.58 | 111,154 | +0.15(+0.72%) |
Dec 02, 2011 | 20.60 | 20.61 | 20.43 | 20.44 | 112,466 | +0.02(+0.08%) |
Dec 01, 2011 | 20.44 | 20.62 | 20.41 | 20.42 | 279,546 | -0.09(-0.44%) |
Nov 30, 2011 | 20.35 | 20.51 | 20.29 | 20.51 | 134,841 | +0.61(+3.08%) |
Nov 29, 2011 | 19.79 | 19.97 | 19.79 | 19.90 | 71,342 | +0.14(+0.69%) |
Nov 28, 2011 | 19.70 | 19.82 | 19.66 | 19.76 | 263,316 | +0.43(+2.25%) |
Nov 25, 2011 | 19.32 | 19.49 | 19.32 | 19.33 | 53,356 | -0.02(-0.11%) |
Nov 23, 2011 | 19.46 | 19.49 | 19.32 | 19.35 | 71,667 | -0.31(-1.56%) |
Nov 22, 2011 | 19.57 | 19.78 | 19.54 | 19.66 | 93,853 | +0.01(+0.04%) |
Nov 21, 2011 | 19.67 | 19.74 | 19.50 | 19.65 | 227,466 | -0.31(-1.57%) |
Nov 18, 2011 | 19.99 | 20.06 | 19.91 | 19.96 | 1,893,223 | +0.02(+0.12%) |
Nov 17, 2011 | 20.13 | 20.18 | 19.83 | 19.94 | 93,495 | -0.20(-0.98%) |
Nov 16, 2011 | 20.25 | 20.44 | 20.13 | 20.13 | 68,397 | -0.23(-1.11%) |
Nov 15, 2011 | 20.25 | 20.45 | 20.19 | 20.36 | 56,108 | +0.11(+0.57%) |
Nov 14, 2011 | 20.33 | 20.35 | 20.18 | 20.25 | 65,436 | -0.13(-0.65%) |
Nov 11, 2011 | 20.29 | 20.42 | 20.29 | 20.38 | 30,139 | +0.27(+1.34%) |
Nov 10, 2011 | 20.15 | 20.17 | 19.94 | 20.11 | 58,536 | +0.15(+0.74%) |
Nov 09, 2011 | 20.14 | 20.20 | 19.90 | 19.96 | 56,251 | -0.61(-2.96%) |
Nov 08, 2011 | 20.45 | 20.58 | 20.28 | 20.57 | 99,329 | +0.22(+1.10%) |
Nov 07, 2011 | 20.27 | 20.37 | 20.09 | 20.35 | 181,079 | +0.07(+0.34%) |
Nov 04, 2011 | 20.28 | 20.30 | 20.10 | 20.28 | 2,082,617 | -0.15(-0.72%) |
Nov 03, 2011 | 20.34 | 20.44 | 20.13 | 20.43 | 170,621 | +0.29(+1.45%) |
Nov 02, 2011 | 20.15 | 20.18 | 19.98 | 20.13 | 162,976 | +0.20(+1.01%) |
Nov 01, 2011 | 19.96 | 20.13 | 19.88 | 19.93 | 470,066 | -0.46(-2.26%) |
Oct 31, 2011 | 20.57 | 20.64 | 20.39 | 20.39 | 115,357 | -0.34(-1.62%) |
Oct 28, 2011 | 20.63 | 20.76 | 20.63 | 20.73 | 132,800 | +0.02(+0.11%) |
Oct 27, 2011 | 20.72 | 20.79 | 20.50 | 20.71 | 267,370 | +0.38(+1.85%) |
Oct 26, 2011 | 20.39 | 20.40 | 20.06 | 20.33 | 200,642 | +0.13(+0.65%) |
Oct 25, 2011 | 20.43 | 20.43 | 20.16 | 20.20 | 320,249 | -0.31(-1.50%) |
Oct 24, 2011 | 20.50 | 20.56 | 20.44 | 20.50 | 433,855 | +0.02(+0.10%) |
Oct 21, 2011 | 20.31 | 20.48 | 20.31 | 20.48 | 180,125 | +0.40(+2.00%) |
Oct 20, 2011 | 20.03 | 20.14 | 19.91 | 20.08 | 209,211 | +0.15(+0.76%) |
Oct 19, 2011 | 20.14 | 20.21 | 19.92 | 19.93 | 192,526 | -0.24(-1.20%) |
Oct 18, 2011 | 19.93 | 20.29 | 19.73 | 20.17 | 189,181 | +0.27(+1.35%) |
Oct 17, 2011 | 20.16 | 20.22 | 19.90 | 19.90 | 50,444 | -0.35(-1.71%) |
Oct 14, 2011 | 20.25 | 20.25 | 20.08 | 20.25 | 217,207 | +0.24(+1.18%) |
Oct 13, 2011 | 19.93 | 20.06 | 19.88 | 20.02 | 331,621 | -0.03(-0.15%) |
Oct 12, 2011 | 19.99 | 20.20 | 19.96 | 20.05 | 106,977 | +0.22(+1.10%) |
Oct 11, 2011 | 19.75 | 19.88 | 19.75 | 19.83 | 120,634 | -0.02(-0.09%) |
Oct 10, 2011 | 19.73 | 19.85 | 19.66 | 19.85 | 88,656 | +0.44(+2.25%) |
Oct 07, 2011 | 19.58 | 19.61 | 19.36 | 19.41 | 119,650 | -0.03(-0.15%) |
Oct 06, 2011 | 19.09 | 19.44 | 19.06 | 19.44 | 185,935 | +0.36(+1.90%) |
Oct 05, 2011 | 18.91 | 19.08 | 18.78 | 19.08 | 264,637 | +0.20(+1.04%) |
Oct 04, 2011 | 18.37 | 18.88 | 18.18 | 18.88 | 313,389 | +0.33(+1.76%) |