Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.68 | 20.68 | 20.40 | 20.40 | 239,469 | -0.18(-0.85%) |
Dec 29, 2011 | 20.59 | 20.85 | 20.57 | 20.58 | 243,364 | +0.01(+0.04%) |
Dec 28, 2011 | 20.63 | 20.69 | 20.50 | 20.57 | 217,035 | -0.16(-0.76%) |
Dec 27, 2011 | 20.56 | 20.81 | 20.51 | 20.73 | 392,182 | +0.09(+0.43%) |
Dec 23, 2011 | 20.54 | 20.72 | 20.46 | 20.64 | 339,915 | +0.59(+2.93%) |
Dec 21, 2011 | 19.62 | 20.18 | 19.56 | 20.05 | 952,108 | +0.43(+2.19%) |
Dec 20, 2011 | 19.46 | 19.63 | 19.39 | 19.62 | 682,175 | +0.53(+2.76%) |
Dec 19, 2011 | 19.50 | 19.57 | 19.05 | 19.10 | 346,872 | -0.15(-0.78%) |
Dec 16, 2011 | 19.39 | 19.57 | 19.16 | 19.24 | 1,089,687 | +0.18(+0.92%) |
Dec 15, 2011 | 19.18 | 19.30 | 18.95 | 19.07 | 1,165,018 | +0.06(+0.32%) |
Dec 14, 2011 | 18.91 | 19.31 | 18.88 | 19.01 | 4,931,419 | -0.56(-2.87%) |
Dec 13, 2011 | 19.53 | 20.00 | 19.11 | 19.57 | 879,892 | -0.82(-4.01%) |
Dec 12, 2011 | 20.34 | 20.44 | 20.15 | 20.39 | 124,350 | -0.11(-0.56%) |
Dec 09, 2011 | 20.44 | 20.76 | 20.43 | 20.50 | 186,164 | +0.17(+0.82%) |
Dec 08, 2011 | 20.60 | 20.74 | 20.28 | 20.33 | 252,458 | -0.45(-2.15%) |
Dec 07, 2011 | 20.32 | 20.94 | 20.23 | 20.78 | 135,519 | +0.32(+1.59%) |
Dec 06, 2011 | 20.25 | 20.61 | 20.23 | 20.46 | 161,089 | +0.18(+0.87%) |
Dec 05, 2011 | 20.33 | 20.48 | 20.11 | 20.28 | 217,595 | +0.23(+1.14%) |
Dec 02, 2011 | 20.36 | 20.52 | 19.98 | 20.05 | 156,845 | -0.11(-0.57%) |
Dec 01, 2011 | 20.05 | 20.34 | 19.91 | 20.17 | 191,120 | +0.01(+0.04%) |
Nov 30, 2011 | 20.07 | 20.31 | 19.35 | 20.16 | 417,648 | +0.68(+3.52%) |
Nov 29, 2011 | 19.73 | 19.90 | 19.42 | 19.47 | 197,860 | -0.27(-1.38%) |
Nov 28, 2011 | 19.62 | 19.81 | 19.52 | 19.75 | 168,720 | +0.55(+2.88%) |
Nov 25, 2011 | 19.17 | 19.41 | 19.03 | 19.19 | 96,813 | -0.04(-0.18%) |
Nov 23, 2011 | 19.53 | 19.58 | 19.21 | 19.23 | 157,523 | -0.53(-2.67%) |
Nov 22, 2011 | 19.86 | 20.21 | 19.73 | 19.75 | 188,094 | -0.20(-1.01%) |
Nov 21, 2011 | 19.89 | 20.16 | 19.72 | 19.96 | 124,961 | -0.23(-1.13%) |
Nov 18, 2011 | 20.07 | 20.32 | 19.84 | 20.18 | 130,883 | +0.13(+0.66%) |
Nov 17, 2011 | 20.20 | 20.60 | 19.97 | 20.05 | 163,352 | -0.15(-0.74%) |
Nov 16, 2011 | 20.32 | 20.62 | 20.12 | 20.20 | 156,259 | -0.32(-1.54%) |
Nov 15, 2011 | 19.97 | 20.69 | 19.94 | 20.52 | 183,564 | +0.36(+1.79%) |
Nov 14, 2011 | 20.49 | 20.49 | 19.97 | 20.16 | 255,262 | -0.40(-1.96%) |
Nov 11, 2011 | 20.31 | 20.58 | 20.24 | 20.56 | 171,077 | +0.38(+1.87%) |
Nov 10, 2011 | 20.33 | 20.38 | 20.04 | 20.18 | 131,551 | +0.15(+0.74%) |
Nov 09, 2011 | 20.18 | 20.45 | 20.02 | 20.03 | 241,692 | -0.59(-2.85%) |
Nov 08, 2011 | 20.34 | 20.70 | 20.04 | 20.62 | 203,229 | +0.23(+1.12%) |
Nov 07, 2011 | 20.03 | 20.43 | 19.91 | 20.39 | 126,810 | +0.26(+1.31%) |
Nov 04, 2011 | 19.91 | 20.29 | 19.67 | 20.13 | 209,480 | -0.05(-0.26%) |
Nov 03, 2011 | 20.39 | 20.39 | 19.73 | 20.18 | 365,650 | -0.07(-0.35%) |
Nov 02, 2011 | 18.47 | 20.40 | 18.45 | 20.25 | 323,825 | +1.17(+6.12%) |
Nov 01, 2011 | 19.31 | 19.65 | 18.97 | 19.09 | 221,268 | -0.78(-3.93%) |
Oct 31, 2011 | 19.97 | 20.28 | 19.85 | 19.87 | 210,330 | -0.36(-1.78%) |
Oct 28, 2011 | 19.94 | 20.35 | 19.94 | 20.23 | 246,073 | +0.14(+0.70%) |
Oct 27, 2011 | 19.57 | 20.10 | 19.53 | 20.09 | 335,596 | +0.66(+3.39%) |
Oct 26, 2011 | 19.33 | 19.54 | 19.05 | 19.43 | 184,700 | +0.42(+2.22%) |
Oct 25, 2011 | 19.29 | 19.35 | 18.98 | 19.01 | 198,980 | -0.46(-2.35%) |
Oct 24, 2011 | 19.27 | 19.57 | 19.17 | 19.46 | 173,032 | +0.21(+1.09%) |
Oct 21, 2011 | 19.06 | 19.25 | 18.71 | 19.25 | 254,477 | +0.45(+2.38%) |
Oct 20, 2011 | 18.25 | 18.83 | 18.18 | 18.81 | 324,233 | +0.56(+3.08%) |
Oct 19, 2011 | 18.57 | 18.79 | 18.21 | 18.24 | 218,328 | -0.32(-1.75%) |
Oct 18, 2011 | 18.19 | 18.70 | 17.87 | 18.57 | 246,436 | +0.47(+2.57%) |
Oct 17, 2011 | 18.67 | 18.73 | 18.02 | 18.10 | 188,559 | -0.76(-4.05%) |
Oct 14, 2011 | 18.50 | 18.89 | 18.23 | 18.87 | 204,546 | +0.56(+3.07%) |
Oct 13, 2011 | 18.49 | 18.59 | 18.23 | 18.31 | 258,712 | -0.67(-3.52%) |
Oct 12, 2011 | 18.68 | 19.16 | 18.65 | 18.97 | 203,062 | +0.39(+2.08%) |
Oct 11, 2011 | 18.28 | 18.67 | 18.22 | 18.59 | 190,906 | +0.16(+0.86%) |
Oct 10, 2011 | 18.43 | 18.59 | 18.26 | 18.43 | 237,190 | +0.39(+2.14%) |
Oct 07, 2011 | 18.55 | 18.65 | 17.94 | 18.04 | 427,773 | -0.54(-2.93%) |
Oct 06, 2011 | 18.65 | 18.69 | 18.26 | 18.59 | 285,506 | -0.10(-0.52%) |
Oct 05, 2011 | 18.99 | 18.99 | 18.38 | 18.68 | 207,190 | -0.34(-1.80%) |
Oct 04, 2011 | 18.02 | 19.04 | 17.89 | 19.03 | 532,615 | +0.93(+5.14%) |