Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.91 | 21.00 | 20.92 | 20.98 | 4,633 | +0.07(+0.31%) |
Dec 29, 2011 | 20.73 | 20.91 | 20.73 | 20.91 | 6,695 | +0.01(+0.03%) |
Dec 28, 2011 | 20.88 | 20.91 | 20.88 | 20.91 | 1,789 | -0.05(-0.25%) |
Dec 27, 2011 | 20.96 | 21.11 | 20.92 | 20.96 | 3,111 | +0.08(+0.38%) |
Dec 23, 2011 | 20.81 | 21.02 | 20.81 | 20.88 | 2,799 | +0.20(+0.95%) |
Dec 21, 2011 | 20.63 | 20.69 | 20.57 | 20.68 | 5,137 | +0.01(+0.03%) |
Dec 20, 2011 | 20.58 | 20.69 | 20.58 | 20.68 | 772 | +0.63(+3.13%) |
Dec 16, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.03(-0.13%) |
Dec 15, 2011 | 20.45 | 20.45 | 20.08 | 20.08 | 15,013 | -0.20(-0.96%) |
Dec 14, 2011 | 20.21 | 20.28 | 20.02 | 20.27 | 3,452 | +0.05(+0.23%) |
Dec 13, 2011 | 20.59 | 20.59 | 20.22 | 20.22 | 1,737 | -0.41(-2.00%) |
Dec 12, 2011 | 20.65 | 20.65 | 20.43 | 20.64 | 3,374 | -0.78(-3.64%) |
Dec 09, 2011 | 21.24 | 21.42 | 21.24 | 21.42 | 3,908 | +0.31(+1.48%) |
Dec 08, 2011 | 21.37 | 21.42 | 21.04 | 21.11 | 2,253 | -0.77(-3.51%) |
Dec 07, 2011 | 21.35 | 21.87 | 21.35 | 21.87 | 44,050 | +0.24(+1.12%) |
Dec 06, 2011 | 21.64 | 21.64 | 21.63 | 21.63 | 1,407 | -0.15(-0.70%) |
Dec 05, 2011 | 22.02 | 22.02 | 21.60 | 21.78 | 3,715 | +0.45(+2.13%) |
Dec 02, 2011 | 21.69 | 21.69 | 21.32 | 21.33 | 6,709 | -0.03(-0.15%) |
Dec 01, 2011 | 21.45 | 21.50 | 21.34 | 21.36 | 5,281 | -0.24(-1.12%) |
Nov 30, 2011 | 21.32 | 21.74 | 21.32 | 21.60 | 10,344 | +0.88(+4.26%) |
Nov 29, 2011 | 20.74 | 20.86 | 20.66 | 20.72 | 11,642 | +0.19(+0.93%) |
Nov 28, 2011 | 20.56 | 20.62 | 20.53 | 20.53 | 1,687 | +0.66(+3.31%) |
Nov 25, 2011 | 19.99 | 20.09 | 19.85 | 19.87 | 7,680 | -0.13(-0.63%) |
Nov 23, 2011 | 20.05 | 20.10 | 19.89 | 20.00 | 3,358 | -0.65(-3.13%) |
Nov 22, 2011 | 20.61 | 20.64 | 20.54 | 20.64 | 1,949 | -0.17(-0.80%) |
Nov 21, 2011 | 20.70 | 20.82 | 20.68 | 20.81 | 3,030 | -0.56(-2.60%) |
Nov 18, 2011 | 21.37 | 21.37 | 21.37 | 21.37 | 1,563 | +0.24(+1.13%) |
Nov 17, 2011 | 21.51 | 21.51 | 21.13 | 21.13 | 2,658 | -0.61(-2.80%) |
Nov 16, 2011 | 21.76 | 21.81 | 21.64 | 21.74 | 2,733 | -0.27(-1.22%) |
Nov 15, 2011 | 21.84 | 22.04 | 21.84 | 22.01 | 10,949 | -0.00(-0.02%) |
Nov 14, 2011 | 22.15 | 22.15 | 22.01 | 22.01 | 813 | -0.32(-1.42%) |
Nov 11, 2011 | 22.47 | 22.61 | 22.33 | 22.33 | 27,725 | +0.43(+1.96%) |
Nov 10, 2011 | 22.04 | 22.04 | 21.87 | 21.90 | 1,094 | +0.21(+0.97%) |
Nov 09, 2011 | 21.93 | 21.96 | 21.55 | 21.69 | 14,971 | -0.94(-4.16%) |
Nov 08, 2011 | 22.79 | 22.79 | 22.63 | 22.63 | 1,820 | +0.28(+1.23%) |
Nov 07, 2011 | 22.76 | 22.76 | 22.35 | 22.35 | 16,950 | -0.31(-1.38%) |
Nov 04, 2011 | 22.72 | 22.72 | 22.53 | 22.67 | 11,210 | -0.19(-0.81%) |
Nov 03, 2011 | 22.71 | 22.86 | 22.64 | 22.85 | 4,456 | +0.34(+1.51%) |
Nov 02, 2011 | 22.60 | 22.60 | 22.46 | 22.51 | 14,452 | +0.25(+1.12%) |
Nov 01, 2011 | 22.27 | 22.38 | 21.92 | 22.26 | 12,816 | -0.81(-3.53%) |
Oct 31, 2011 | 23.61 | 23.66 | 23.08 | 23.08 | 6,201 | -0.96(-3.99%) |
Oct 28, 2011 | 23.95 | 24.03 | 23.80 | 24.03 | 2,285 | -0.20(-0.82%) |
Oct 27, 2011 | 23.87 | 24.51 | 23.83 | 24.23 | 32,866 | +1.11(+4.78%) |
Oct 26, 2011 | 23.13 | 23.13 | 23.13 | 23.13 | 469 | +0.33(+1.43%) |
Oct 25, 2011 | 22.90 | 22.90 | 22.80 | 22.80 | 956 | -0.11(-0.47%) |
Oct 24, 2011 | 22.47 | 23.02 | 22.47 | 22.91 | 7,072 | +0.60(+2.68%) |
Oct 21, 2011 | 22.54 | 22.54 | 22.31 | 22.31 | 1,407 | +0.33(+1.50%) |
Oct 20, 2011 | 21.98 | 21.98 | 21.93 | 21.98 | 2,626 | -0.13(-0.58%) |
Oct 19, 2011 | 22.11 | 22.11 | 22.11 | 22.11 | 286 | -0.18(-0.80%) |
Oct 18, 2011 | 22.12 | 22.31 | 22.12 | 22.29 | 1,082 | +0.17(+0.75%) |
Oct 17, 2011 | 22.19 | 22.19 | 22.01 | 22.12 | 13,754 | -0.47(-2.07%) |
Oct 14, 2011 | 22.56 | 22.63 | 22.56 | 22.59 | 8,920 | +0.17(+0.74%) |
Oct 12, 2011 | 22.32 | 22.42 | 22.42 | 22.42 | 4,378 | +0.48(+2.19%) |
Oct 11, 2011 | 21.97 | 21.97 | 21.82 | 21.94 | 1,985 | +0.13(+0.61%) |
Oct 10, 2011 | 21.94 | 21.94 | 21.81 | 21.81 | 3,747 | +0.49(+2.28%) |
Oct 07, 2011 | 21.30 | 21.38 | 21.10 | 21.32 | 3,052 | +0.22(+1.03%) |
Oct 06, 2011 | 21.07 | 21.11 | 20.55 | 21.11 | 2,747 | +0.56(+2.71%) |
Oct 05, 2011 | 20.27 | 20.55 | 20.27 | 20.55 | 5,965 | +0.45(+2.26%) |
Oct 04, 2011 | 20.07 | 20.24 | 19.85 | 20.09 | 5,223 | -0.33(-1.61%) |