Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.47 | 19.68 | 19.47 | 19.53 | 2,525,596 | +0.06(+0.32%) |
Dec 29, 2011 | 19.25 | 19.50 | 19.21 | 19.47 | 1,271,456 | +0.33(+1.71%) |
Dec 28, 2011 | 19.43 | 19.44 | 19.04 | 19.14 | 865,093 | -0.36(-1.87%) |
Dec 27, 2011 | 19.38 | 19.54 | 19.36 | 19.51 | 908,845 | -0.04(-0.19%) |
Dec 23, 2011 | 19.48 | 19.55 | 19.39 | 19.54 | 855,415 | +0.44(+2.28%) |
Dec 21, 2011 | 18.97 | 19.11 | 18.85 | 19.11 | 1,731,320 | -0.08(-0.39%) |
Dec 20, 2011 | 18.99 | 19.21 | 18.98 | 19.18 | 1,429,677 | +0.74(+4.00%) |
Dec 19, 2011 | 18.74 | 18.81 | 18.43 | 18.45 | 1,906,673 | -0.14(-0.74%) |
Dec 16, 2011 | 18.74 | 18.88 | 18.48 | 18.58 | 1,574,072 | -0.41(-2.17%) |
Dec 15, 2011 | 19.28 | 19.31 | 18.96 | 18.99 | 1,291,897 | +0.01(+0.05%) |
Dec 14, 2011 | 19.17 | 19.30 | 18.88 | 18.99 | 1,858,338 | -0.35(-1.81%) |
Dec 13, 2011 | 19.79 | 19.99 | 19.20 | 19.34 | 1,877,241 | -0.32(-1.64%) |
Dec 12, 2011 | 19.85 | 19.88 | 19.45 | 19.66 | 1,041,003 | -0.73(-3.60%) |
Dec 09, 2011 | 20.14 | 20.46 | 20.11 | 20.39 | 1,493,312 | +0.69(+3.51%) |
Dec 08, 2011 | 19.98 | 20.13 | 19.65 | 19.70 | 1,882,986 | -0.92(-4.45%) |
Dec 07, 2011 | 20.26 | 20.74 | 20.11 | 20.62 | 1,664,792 | +0.02(+0.12%) |
Dec 06, 2011 | 20.61 | 20.76 | 20.50 | 20.59 | 1,342,455 | +0.14(+0.67%) |
Dec 05, 2011 | 20.59 | 20.68 | 20.31 | 20.46 | 1,382,124 | +0.37(+1.86%) |
Dec 02, 2011 | 20.45 | 20.47 | 19.95 | 20.08 | 1,784,296 | -0.00(-0.02%) |
Dec 01, 2011 | 20.20 | 20.33 | 19.95 | 20.09 | 1,357,881 | +0.00(+0.00%) |
Nov 30, 2011 | 19.80 | 20.10 | 19.73 | 20.09 | 5,111,153 | +1.07(+5.65%) |
Nov 29, 2011 | 18.95 | 19.14 | 18.88 | 19.01 | 1,656,050 | -0.09(-0.50%) |
Nov 28, 2011 | 19.18 | 19.24 | 18.98 | 19.11 | 1,301,431 | +0.86(+4.69%) |
Nov 25, 2011 | 18.35 | 18.64 | 18.23 | 18.25 | 819,116 | -0.31(-1.66%) |
Nov 23, 2011 | 18.99 | 18.99 | 18.55 | 18.56 | 1,391,583 | -0.66(-3.45%) |
Nov 22, 2011 | 19.26 | 19.39 | 19.10 | 19.22 | 1,793,372 | -0.50(-2.52%) |
Nov 21, 2011 | 19.71 | 19.79 | 19.49 | 19.72 | 2,879,900 | -0.38(-1.91%) |
Nov 18, 2011 | 20.35 | 20.50 | 20.07 | 20.10 | 2,266,321 | +0.23(+1.17%) |
Nov 17, 2011 | 20.39 | 20.42 | 19.75 | 19.87 | 2,248,150 | -0.16(-0.78%) |
Nov 16, 2011 | 20.10 | 20.42 | 20.02 | 20.03 | 1,409,334 | -0.13(-0.63%) |
Nov 15, 2011 | 20.17 | 20.33 | 20.00 | 20.15 | 2,090,966 | +0.07(+0.33%) |
Nov 14, 2011 | 20.14 | 20.26 | 19.94 | 20.09 | 1,270,135 | -0.35(-1.69%) |
Nov 11, 2011 | 20.32 | 20.54 | 20.26 | 20.43 | 2,830,888 | +0.41(+2.03%) |
Nov 10, 2011 | 20.21 | 20.21 | 19.70 | 20.03 | 2,333,703 | +0.27(+1.39%) |
Nov 09, 2011 | 20.14 | 20.22 | 19.71 | 19.75 | 3,244,797 | -1.41(-6.64%) |
Nov 08, 2011 | 21.17 | 21.38 | 20.77 | 21.16 | 2,166,675 | +0.35(+1.71%) |
Nov 07, 2011 | 20.64 | 20.82 | 20.49 | 20.80 | 1,844,919 | +0.48(+2.38%) |
Nov 04, 2011 | 20.32 | 20.43 | 20.05 | 20.32 | 2,199,489 | -0.46(-2.21%) |
Nov 03, 2011 | 20.75 | 20.83 | 20.35 | 20.78 | 5,474,199 | +0.61(+3.03%) |
Nov 02, 2011 | 19.92 | 20.32 | 19.82 | 20.17 | 4,439,960 | +0.26(+1.31%) |
Nov 01, 2011 | 19.62 | 20.11 | 19.51 | 19.91 | 4,741,645 | -0.92(-4.43%) |
Oct 31, 2011 | 21.34 | 21.40 | 20.82 | 20.83 | 2,883,055 | -1.17(-5.31%) |
Oct 28, 2011 | 21.92 | 22.07 | 21.85 | 22.00 | 1,667,613 | -0.44(-1.96%) |
Oct 27, 2011 | 22.33 | 22.61 | 22.02 | 22.44 | 3,819,873 | +1.15(+5.42%) |
Oct 26, 2011 | 21.27 | 21.35 | 20.80 | 21.29 | 1,919,181 | +0.44(+2.09%) |
Oct 25, 2011 | 20.99 | 21.13 | 20.67 | 20.85 | 1,629,709 | -0.37(-1.74%) |
Oct 24, 2011 | 20.72 | 21.26 | 20.71 | 21.22 | 1,947,764 | +0.10(+0.47%) |
Oct 21, 2011 | 20.85 | 21.17 | 20.81 | 21.12 | 1,605,870 | +0.42(+2.03%) |
Oct 20, 2011 | 20.81 | 20.83 | 20.29 | 20.70 | 2,742,755 | +0.46(+2.29%) |
Oct 19, 2011 | 20.46 | 20.62 | 20.17 | 20.23 | 1,399,689 | -0.25(-1.20%) |
Oct 18, 2011 | 19.85 | 20.68 | 19.68 | 20.48 | 2,942,322 | +0.72(+3.66%) |
Oct 17, 2011 | 20.51 | 20.53 | 19.71 | 19.76 | 3,551,938 | -0.91(-4.42%) |
Oct 14, 2011 | 20.41 | 20.67 | 20.35 | 20.67 | 3,311,696 | +0.97(+4.95%) |
Oct 13, 2011 | 19.50 | 19.72 | 19.33 | 19.70 | 2,731,238 | +0.06(+0.29%) |
Oct 12, 2011 | 19.54 | 19.84 | 19.52 | 19.64 | 2,772,492 | +0.50(+2.60%) |
Oct 11, 2011 | 18.90 | 19.21 | 18.86 | 19.14 | 2,315,385 | -0.12(-0.61%) |
Oct 10, 2011 | 19.10 | 19.27 | 19.02 | 19.26 | 4,087,824 | +1.05(+5.77%) |
Oct 07, 2011 | 18.38 | 18.64 | 18.17 | 18.21 | 4,931,702 | +0.26(+1.45%) |
Oct 06, 2011 | 17.90 | 17.95 | 17.74 | 17.95 | 4,084,095 | +0.53(+3.01%) |
Oct 05, 2011 | 16.98 | 17.46 | 16.85 | 17.42 | 2,874,866 | +0.63(+3.78%) |
Oct 04, 2011 | 16.01 | 16.79 | 15.87 | 16.79 | 3,759,604 | +0.80(+5.00%) |