Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.89 | 21.10 | 20.88 | 21.00 | 257,287 | +0.08(+0.38%) |
Dec 29, 2011 | 20.68 | 20.93 | 20.68 | 20.92 | 203,886 | +0.28(+1.36%) |
Dec 28, 2011 | 20.98 | 20.98 | 20.62 | 20.64 | 231,482 | -0.33(-1.57%) |
Dec 27, 2011 | 20.92 | 20.99 | 20.88 | 20.97 | 71,258 | +0.04(+0.19%) |
Dec 23, 2011 | 20.94 | 21.00 | 20.85 | 20.93 | 129,072 | -0.02(-0.10%) |
Dec 21, 2011 | 20.88 | 21.00 | 20.75 | 20.95 | 167,241 | +0.03(+0.14%) |
Dec 20, 2011 | 20.64 | 20.94 | 20.62 | 20.92 | 195,965 | +0.62(+3.05%) |
Dec 19, 2011 | 20.74 | 20.74 | 20.24 | 20.30 | 170,638 | -0.34(-1.65%) |
Dec 16, 2011 | 20.62 | 20.64 | 20.43 | 20.64 | 295,456 | +0.12(+0.58%) |
Dec 15, 2011 | 20.52 | 20.64 | 20.45 | 20.52 | 282,720 | +0.11(+0.54%) |
Dec 14, 2011 | 20.50 | 20.67 | 20.39 | 20.41 | 277,824 | -0.22(-1.07%) |
Dec 13, 2011 | 20.76 | 20.92 | 20.57 | 20.63 | 108,347 | -0.04(-0.19%) |
Dec 12, 2011 | 20.64 | 20.69 | 20.53 | 20.67 | 299,714 | -0.13(-0.62%) |
Dec 09, 2011 | 20.56 | 20.83 | 20.55 | 20.80 | 160,764 | +0.28(+1.36%) |
Dec 08, 2011 | 20.98 | 20.98 | 20.50 | 20.52 | 229,222 | -0.52(-2.47%) |
Dec 07, 2011 | 21.11 | 21.15 | 20.85 | 21.04 | 1,041,168 | -0.17(-0.80%) |
Dec 06, 2011 | 21.17 | 21.30 | 21.13 | 21.21 | 143,924 | +0.05(+0.24%) |
Dec 05, 2011 | 21.22 | 21.29 | 21.08 | 21.16 | 237,693 | +0.19(+0.91%) |
Dec 02, 2011 | 21.10 | 21.13 | 20.94 | 20.97 | 163,216 | +0.04(+0.19%) |
Dec 01, 2011 | 20.98 | 21.06 | 20.86 | 20.93 | 107,218 | -0.14(-0.66%) |
Nov 30, 2011 | 20.75 | 21.07 | 20.75 | 21.07 | 299,970 | +0.79(+3.90%) |
Nov 29, 2011 | 20.14 | 20.37 | 20.13 | 20.28 | 157,815 | +0.22(+1.10%) |
Nov 28, 2011 | 20.09 | 20.23 | 19.94 | 20.06 | 139,247 | +0.47(+2.40%) |
Nov 25, 2011 | 19.64 | 19.87 | 19.59 | 19.59 | 113,362 | -0.05(-0.25%) |
Nov 23, 2011 | 20.02 | 20.02 | 19.64 | 19.64 | 128,800 | -0.52(-2.58%) |
Nov 22, 2011 | 20.18 | 20.24 | 19.99 | 20.16 | 117,650 | -0.08(-0.40%) |
Nov 21, 2011 | 20.25 | 20.31 | 20.13 | 20.24 | 127,198 | -0.25(-1.22%) |
Nov 18, 2011 | 20.65 | 20.66 | 20.48 | 20.49 | 241,378 | -0.06(-0.29%) |
Nov 17, 2011 | 20.79 | 20.80 | 20.45 | 20.55 | 361,010 | -0.24(-1.15%) |
Nov 16, 2011 | 20.98 | 21.13 | 20.76 | 20.79 | 691,634 | -0.39(-1.84%) |
Nov 15, 2011 | 21.03 | 21.25 | 20.92 | 21.18 | 162,373 | +0.11(+0.52%) |
Nov 14, 2011 | 21.24 | 21.27 | 21.00 | 21.07 | 105,174 | -0.25(-1.17%) |
Nov 11, 2011 | 21.16 | 21.39 | 21.16 | 21.32 | 96,423 | +0.34(+1.62%) |
Nov 10, 2011 | 21.07 | 21.12 | 20.84 | 20.98 | 470,352 | +0.17(+0.82%) |
Nov 09, 2011 | 20.97 | 21.18 | 20.77 | 20.81 | 392,031 | -0.62(-2.89%) |
Nov 08, 2011 | 21.34 | 21.45 | 21.13 | 21.43 | 187,689 | +0.14(+0.66%) |
Nov 07, 2011 | 21.18 | 21.32 | 20.99 | 21.29 | 136,592 | +0.13(+0.61%) |
Nov 04, 2011 | 21.20 | 21.22 | 20.92 | 21.16 | 370,950 | -0.20(-0.94%) |
Nov 03, 2011 | 21.23 | 21.41 | 20.95 | 21.36 | 356,337 | +0.35(+1.67%) |
Nov 02, 2011 | 20.97 | 21.03 | 20.78 | 21.01 | 918,192 | +0.32(+1.55%) |
Nov 01, 2011 | 20.81 | 21.09 | 20.58 | 20.69 | 489,830 | -0.47(-2.22%) |
Oct 31, 2011 | 21.44 | 21.44 | 21.15 | 21.16 | 437,704 | -0.44(-2.04%) |
Oct 28, 2011 | 21.60 | 21.69 | 21.47 | 21.60 | 342,923 | -0.07(-0.32%) |
Oct 27, 2011 | 21.69 | 21.81 | 21.29 | 21.67 | 226,955 | +0.45(+2.12%) |
Oct 26, 2011 | 21.27 | 21.29 | 20.85 | 21.22 | 211,451 | +0.22(+1.05%) |
Oct 25, 2011 | 21.33 | 21.36 | 20.96 | 21.00 | 979,027 | -0.40(-1.87%) |
Oct 24, 2011 | 21.25 | 21.46 | 21.25 | 21.40 | 2,314,554 | +0.09(+0.42%) |
Oct 21, 2011 | 21.17 | 21.32 | 21.15 | 21.31 | 732,737 | +0.29(+1.38%) |
Oct 20, 2011 | 20.96 | 21.05 | 20.72 | 21.02 | 666,434 | +0.00(+0.00%) |
Oct 19, 2011 | 21.20 | 21.30 | 20.96 | 21.02 | 532,137 | -0.20(-0.94%) |
Oct 18, 2011 | 20.93 | 21.32 | 20.76 | 21.22 | 459,316 | +0.28(+1.34%) |
Oct 17, 2011 | 21.07 | 21.10 | 20.88 | 20.94 | 313,947 | -0.25(-1.18%) |
Oct 14, 2011 | 21.27 | 21.27 | 21.08 | 21.19 | 282,448 | +0.20(+0.95%) |
Oct 13, 2011 | 20.73 | 21.02 | 20.69 | 20.99 | 273,883 | +0.14(+0.67%) |
Oct 12, 2011 | 20.67 | 21.08 | 20.57 | 20.85 | 364,877 | +0.37(+1.81%) |
Oct 11, 2011 | 20.50 | 20.53 | 20.38 | 20.48 | 288,166 | -0.07(-0.34%) |
Oct 10, 2011 | 20.36 | 20.55 | 20.33 | 20.55 | 160,539 | +0.49(+2.44%) |
Oct 07, 2011 | 20.56 | 20.69 | 20.04 | 20.06 | 430,009 | -0.35(-1.71%) |
Oct 06, 2011 | 20.37 | 20.44 | 20.22 | 20.41 | 2,345,282 | +0.24(+1.19%) |
Oct 05, 2011 | 19.98 | 20.22 | 19.82 | 20.17 | 777,193 | +0.18(+0.90%) |
Oct 04, 2011 | 19.42 | 20.01 | 18.97 | 19.99 | 1,464,259 | +0.36(+1.83%) |