Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 19.17 | 19.38 | 19.17 | 19.23 | 2,564,781 | +0.06(+0.32%) |
Dec 29, 2011 | 18.95 | 19.20 | 18.92 | 19.17 | 1,291,182 | +0.32(+1.71%) |
Dec 28, 2011 | 19.14 | 19.15 | 18.75 | 18.85 | 878,515 | -0.36(-1.87%) |
Dec 27, 2011 | 19.08 | 19.25 | 19.07 | 19.21 | 922,946 | -0.04(-0.19%) |
Dec 23, 2011 | 19.18 | 19.25 | 19.09 | 19.25 | 868,687 | +0.43(+2.28%) |
Dec 21, 2011 | 18.68 | 18.82 | 18.56 | 18.82 | 1,758,181 | -0.07(-0.39%) |
Dec 20, 2011 | 18.70 | 18.92 | 18.69 | 18.89 | 1,451,859 | +0.73(+4.00%) |
Dec 19, 2011 | 18.45 | 18.52 | 18.15 | 18.16 | 1,936,255 | -0.14(-0.74%) |
Dec 16, 2011 | 18.46 | 18.59 | 18.20 | 18.30 | 1,598,494 | -0.41(-2.17%) |
Dec 15, 2011 | 18.99 | 19.01 | 18.67 | 18.70 | 1,311,940 | +0.01(+0.05%) |
Dec 14, 2011 | 18.88 | 19.00 | 18.59 | 18.70 | 1,887,170 | -0.34(-1.81%) |
Dec 13, 2011 | 19.48 | 19.68 | 18.91 | 19.04 | 1,906,366 | -0.32(-1.64%) |
Dec 12, 2011 | 19.54 | 19.58 | 19.16 | 19.36 | 1,057,154 | -0.72(-3.60%) |
Dec 09, 2011 | 19.83 | 20.15 | 19.80 | 20.08 | 1,516,481 | +0.68(+3.51%) |
Dec 08, 2011 | 19.68 | 19.82 | 19.35 | 19.40 | 1,912,201 | -0.90(-4.45%) |
Dec 07, 2011 | 19.95 | 20.42 | 19.80 | 20.30 | 1,690,621 | +0.02(+0.11%) |
Dec 06, 2011 | 20.30 | 20.44 | 20.19 | 20.28 | 1,363,283 | +0.14(+0.67%) |
Dec 05, 2011 | 20.27 | 20.37 | 20.00 | 20.14 | 1,403,568 | +0.37(+1.86%) |
Dec 02, 2011 | 20.14 | 20.15 | 19.65 | 19.78 | 1,811,979 | -0.00(-0.02%) |
Dec 01, 2011 | 19.89 | 20.02 | 19.65 | 19.78 | 1,378,949 | +0.00(+0.00%) |
Nov 30, 2011 | 19.50 | 19.80 | 19.43 | 19.78 | 5,190,452 | +1.06(+5.65%) |
Nov 29, 2011 | 18.66 | 18.85 | 18.59 | 18.72 | 1,681,743 | -0.09(-0.50%) |
Nov 28, 2011 | 18.89 | 18.94 | 18.69 | 18.82 | 1,321,623 | +0.84(+4.69%) |
Nov 25, 2011 | 18.07 | 18.36 | 17.95 | 17.97 | 831,825 | -0.30(-1.66%) |
Nov 23, 2011 | 18.70 | 18.70 | 18.27 | 18.28 | 1,413,173 | -0.65(-3.45%) |
Nov 22, 2011 | 18.97 | 19.10 | 18.81 | 18.93 | 1,821,196 | -0.49(-2.52%) |
Nov 21, 2011 | 19.41 | 19.48 | 19.19 | 19.42 | 2,924,581 | -0.38(-1.91%) |
Nov 18, 2011 | 20.04 | 20.18 | 19.77 | 19.80 | 2,301,483 | +0.23(+1.17%) |
Nov 17, 2011 | 20.07 | 20.11 | 19.45 | 19.57 | 2,283,030 | -0.15(-0.78%) |
Nov 16, 2011 | 19.79 | 20.11 | 19.71 | 19.72 | 1,431,199 | -0.13(-0.63%) |
Nov 15, 2011 | 19.86 | 20.02 | 19.69 | 19.85 | 2,123,407 | +0.07(+0.33%) |
Nov 14, 2011 | 19.84 | 19.95 | 19.64 | 19.78 | 1,289,841 | -0.34(-1.69%) |
Nov 11, 2011 | 20.01 | 20.22 | 19.95 | 20.12 | 2,874,809 | +0.40(+2.03%) |
Nov 10, 2011 | 19.90 | 19.90 | 19.39 | 19.72 | 2,369,910 | +0.27(+1.39%) |
Nov 09, 2011 | 19.83 | 19.91 | 19.41 | 19.45 | 3,295,140 | -1.38(-6.64%) |
Nov 08, 2011 | 20.84 | 21.05 | 20.46 | 20.83 | 2,200,291 | +0.35(+1.71%) |
Nov 07, 2011 | 20.32 | 20.50 | 20.18 | 20.48 | 1,873,543 | +0.48(+2.38%) |
Nov 04, 2011 | 20.01 | 20.12 | 19.74 | 20.01 | 2,233,614 | -0.45(-2.21%) |
Nov 03, 2011 | 20.43 | 20.51 | 20.04 | 20.46 | 5,559,131 | +0.60(+3.03%) |
Nov 02, 2011 | 19.61 | 20.00 | 19.52 | 19.86 | 4,508,846 | +0.26(+1.31%) |
Nov 01, 2011 | 19.32 | 19.80 | 19.21 | 19.60 | 4,815,211 | -0.91(-4.43%) |
Oct 31, 2011 | 21.01 | 21.07 | 20.50 | 20.51 | 2,927,785 | -1.15(-5.31%) |
Oct 28, 2011 | 21.58 | 21.73 | 21.52 | 21.66 | 1,693,486 | -0.43(-1.96%) |
Oct 27, 2011 | 21.99 | 22.26 | 21.69 | 22.10 | 3,879,138 | +1.14(+5.43%) |
Oct 26, 2011 | 20.95 | 21.02 | 20.48 | 20.96 | 1,948,957 | +0.43(+2.09%) |
Oct 25, 2011 | 20.67 | 20.81 | 20.35 | 20.53 | 1,654,994 | -0.36(-1.74%) |
Oct 24, 2011 | 20.40 | 20.94 | 20.40 | 20.89 | 1,977,984 | +0.10(+0.47%) |
Oct 21, 2011 | 20.53 | 20.85 | 20.49 | 20.80 | 1,630,785 | +0.41(+2.04%) |
Oct 20, 2011 | 20.49 | 20.51 | 19.98 | 20.38 | 2,785,309 | +0.46(+2.29%) |
Oct 19, 2011 | 20.14 | 20.30 | 19.86 | 19.93 | 1,421,405 | -0.24(-1.20%) |
Oct 18, 2011 | 19.55 | 20.37 | 19.38 | 20.17 | 2,987,972 | +0.71(+3.66%) |
Oct 17, 2011 | 20.20 | 20.21 | 19.41 | 19.45 | 3,607,046 | -0.90(-4.42%) |
Oct 14, 2011 | 20.10 | 20.35 | 20.04 | 20.35 | 3,363,077 | +0.96(+4.95%) |
Oct 13, 2011 | 19.20 | 19.42 | 19.04 | 19.39 | 2,773,613 | +0.06(+0.29%) |
Oct 12, 2011 | 19.25 | 19.54 | 19.23 | 19.34 | 2,815,507 | +0.49(+2.60%) |
Oct 11, 2011 | 18.61 | 18.91 | 18.57 | 18.85 | 2,351,309 | -0.12(-0.61%) |
Oct 10, 2011 | 18.81 | 18.98 | 18.73 | 18.97 | 4,151,247 | +1.03(+5.77%) |
Oct 07, 2011 | 18.10 | 18.36 | 17.89 | 17.93 | 5,008,217 | +0.26(+1.45%) |
Oct 06, 2011 | 17.62 | 17.68 | 17.47 | 17.67 | 4,147,459 | +0.52(+3.01%) |
Oct 05, 2011 | 16.72 | 17.19 | 16.59 | 17.16 | 2,919,470 | +0.62(+3.78%) |
Oct 04, 2011 | 15.77 | 16.54 | 15.62 | 16.53 | 3,817,934 | +0.79(+5.00%) |