Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.35 | 21.55 | 21.30 | 21.43 | 933,795 | +0.05(+0.26%) |
Dec 29, 2011 | 21.15 | 21.41 | 21.12 | 21.38 | 261,716 | +0.22(+1.04%) |
Dec 28, 2011 | 21.48 | 21.48 | 21.14 | 21.16 | 146,825 | -0.30(-1.40%) |
Dec 27, 2011 | 21.07 | 21.52 | 21.05 | 21.46 | 284,236 | +0.28(+1.31%) |
Dec 23, 2011 | 21.22 | 21.23 | 21.06 | 21.18 | 253,087 | +0.20(+0.95%) |
Dec 21, 2011 | 20.75 | 21.00 | 20.60 | 20.98 | 452,708 | +0.09(+0.42%) |
Dec 20, 2011 | 20.54 | 20.89 | 20.54 | 20.89 | 416,581 | +0.70(+3.45%) |
Dec 19, 2011 | 20.39 | 20.63 | 20.16 | 20.20 | 398,333 | -0.07(-0.37%) |
Dec 16, 2011 | 20.17 | 20.37 | 20.12 | 20.27 | 383,800 | +0.19(+0.96%) |
Dec 15, 2011 | 20.21 | 20.23 | 20.00 | 20.08 | 207,557 | +0.07(+0.35%) |
Dec 14, 2011 | 20.08 | 20.26 | 19.96 | 20.01 | 322,807 | -0.24(-1.18%) |
Dec 13, 2011 | 20.74 | 20.75 | 20.15 | 20.24 | 585,961 | -0.25(-1.21%) |
Dec 12, 2011 | 20.43 | 20.53 | 20.31 | 20.49 | 475,972 | -0.25(-1.20%) |
Dec 09, 2011 | 20.45 | 20.84 | 20.29 | 20.74 | 229,359 | +0.32(+1.55%) |
Dec 08, 2011 | 20.74 | 20.80 | 20.40 | 20.43 | 298,199 | -0.40(-1.94%) |
Dec 07, 2011 | 20.91 | 20.94 | 20.59 | 20.83 | 292,997 | -0.17(-0.81%) |
Dec 06, 2011 | 21.17 | 21.17 | 20.87 | 21.00 | 1,178,347 | -0.13(-0.61%) |
Dec 05, 2011 | 21.41 | 21.41 | 21.03 | 21.13 | 347,902 | +0.05(+0.24%) |
Dec 02, 2011 | 21.39 | 21.39 | 21.04 | 21.08 | 399,907 | -0.12(-0.58%) |
Dec 01, 2011 | 20.95 | 21.29 | 20.92 | 21.20 | 320,700 | +0.14(+0.64%) |
Nov 30, 2011 | 20.88 | 21.09 | 20.66 | 21.06 | 653,970 | +0.86(+4.23%) |
Nov 29, 2011 | 20.32 | 20.39 | 20.13 | 20.21 | 340,321 | -0.08(-0.40%) |
Nov 28, 2011 | 19.90 | 20.29 | 19.76 | 20.29 | 1,060,520 | +0.99(+5.15%) |
Nov 25, 2011 | 19.38 | 19.59 | 19.30 | 19.30 | 137,206 | -0.20(-1.01%) |
Nov 23, 2011 | 19.77 | 19.85 | 19.49 | 19.49 | 785,755 | -0.51(-2.57%) |
Nov 22, 2011 | 19.67 | 20.10 | 19.67 | 20.01 | 631,336 | +0.26(+1.29%) |
Nov 21, 2011 | 19.39 | 19.84 | 19.36 | 19.75 | 1,905,232 | +0.50(+2.58%) |
Nov 18, 2011 | 19.50 | 19.50 | 19.21 | 19.25 | 555,599 | -0.17(-0.86%) |
Nov 17, 2011 | 19.64 | 19.84 | 19.36 | 19.42 | 372,814 | -0.30(-1.52%) |
Nov 16, 2011 | 19.76 | 20.12 | 19.67 | 19.72 | 571,762 | -0.26(-1.29%) |
Nov 15, 2011 | 19.88 | 20.07 | 19.72 | 19.98 | 281,333 | +0.01(+0.05%) |
Nov 14, 2011 | 19.81 | 20.08 | 19.81 | 19.97 | 285,295 | -0.05(-0.24%) |
Nov 11, 2011 | 19.77 | 20.06 | 19.73 | 20.02 | 457,175 | +0.43(+2.18%) |
Nov 10, 2011 | 19.94 | 20.00 | 19.41 | 19.59 | 591,020 | -0.10(-0.52%) |
Nov 09, 2011 | 19.97 | 20.15 | 19.69 | 19.69 | 719,889 | -0.65(-3.21%) |
Nov 08, 2011 | 20.52 | 20.52 | 19.98 | 20.34 | 747,109 | -0.18(-0.86%) |
Nov 07, 2011 | 20.71 | 20.81 | 20.13 | 20.52 | 1,006,799 | -0.22(-1.06%) |
Nov 04, 2011 | 20.71 | 20.93 | 20.63 | 20.74 | 1,142,645 | -0.25(-1.20%) |
Nov 03, 2011 | 21.13 | 21.13 | 20.56 | 20.99 | 694,562 | +0.31(+1.48%) |
Nov 02, 2011 | 20.92 | 20.92 | 20.30 | 20.69 | 299,565 | +0.10(+0.50%) |
Nov 01, 2011 | 20.68 | 20.89 | 20.43 | 20.58 | 1,240,743 | -0.76(-3.54%) |
Oct 31, 2011 | 21.69 | 21.69 | 21.34 | 21.34 | 501,333 | -0.53(-2.41%) |
Oct 28, 2011 | 21.48 | 21.96 | 21.48 | 21.86 | 389,417 | +0.10(+0.47%) |
Oct 27, 2011 | 21.57 | 21.94 | 21.26 | 21.76 | 2,161,852 | +0.82(+3.91%) |
Oct 26, 2011 | 21.15 | 21.19 | 20.39 | 20.94 | 376,017 | +0.15(+0.71%) |
Oct 25, 2011 | 21.31 | 21.31 | 20.77 | 20.79 | 432,610 | -0.68(-3.17%) |
Oct 24, 2011 | 20.82 | 21.50 | 20.82 | 21.47 | 637,987 | +0.55(+2.61%) |
Oct 21, 2011 | 20.75 | 20.97 | 20.59 | 20.93 | 244,066 | +0.39(+1.89%) |
Oct 20, 2011 | 20.36 | 20.56 | 20.06 | 20.54 | 266,552 | +0.27(+1.32%) |
Oct 19, 2011 | 20.47 | 20.82 | 20.21 | 20.27 | 796,000 | -0.21(-1.04%) |
Oct 18, 2011 | 20.17 | 20.64 | 19.85 | 20.49 | 954,174 | +0.38(+1.91%) |
Oct 17, 2011 | 20.60 | 20.69 | 20.05 | 20.10 | 462,876 | -0.65(-3.14%) |
Oct 14, 2011 | 20.80 | 20.80 | 20.41 | 20.75 | 1,078,090 | +0.19(+0.91%) |
Oct 13, 2011 | 20.07 | 20.63 | 20.06 | 20.57 | 512,821 | +0.37(+1.84%) |
Oct 12, 2011 | 20.42 | 20.52 | 20.13 | 20.20 | 560,823 | -0.03(-0.16%) |
Oct 11, 2011 | 20.12 | 20.44 | 20.10 | 20.23 | 465,522 | -0.01(-0.06%) |
Oct 10, 2011 | 20.05 | 20.38 | 19.95 | 20.24 | 966,458 | +0.47(+2.37%) |
Oct 07, 2011 | 20.21 | 20.21 | 19.77 | 19.77 | 788,537 | -0.37(-1.83%) |
Oct 06, 2011 | 19.79 | 20.16 | 19.77 | 20.14 | 977,243 | +0.54(+2.77%) |
Oct 05, 2011 | 19.16 | 19.70 | 18.90 | 19.60 | 1,281,961 | +0.54(+2.83%) |
Oct 04, 2011 | 18.09 | 19.08 | 18.07 | 19.06 | 1,359,980 | +0.76(+4.16%) |