Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.85 | 23.85 | 23.21 | 23.26 | 391,530 | +0.11(+0.46%) |
Dec 29, 2011 | 22.92 | 23.86 | 22.92 | 23.15 | 101,638 | +0.29(+1.26%) |
Dec 28, 2011 | 23.90 | 23.90 | 22.86 | 22.86 | 61,131 | -0.63(-2.70%) |
Dec 27, 2011 | 23.52 | 23.61 | 23.47 | 23.50 | 114,651 | +0.11(+0.48%) |
Dec 23, 2011 | 23.38 | 23.58 | 23.37 | 23.38 | 127,472 | +0.44(+1.90%) |
Dec 21, 2011 | 22.85 | 23.07 | 22.81 | 22.95 | 232,949 | +0.07(+0.31%) |
Dec 20, 2011 | 22.85 | 22.88 | 22.84 | 22.88 | 103,363 | +0.66(+2.95%) |
Dec 19, 2011 | 22.48 | 22.48 | 22.12 | 22.22 | 128,573 | -0.39(-1.71%) |
Dec 16, 2011 | 22.71 | 22.71 | 22.45 | 22.61 | 91,337 | +0.23(+1.01%) |
Dec 15, 2011 | 22.43 | 22.43 | 22.38 | 22.38 | 70,787 | +0.21(+0.95%) |
Dec 14, 2011 | 22.30 | 22.30 | 22.17 | 22.17 | 27,507 | -0.66(-2.87%) |
Dec 13, 2011 | 23.47 | 23.47 | 22.80 | 22.83 | 60,422 | -0.17(-0.74%) |
Dec 12, 2011 | 22.90 | 23.11 | 22.81 | 22.99 | 29,874 | -0.63(-2.68%) |
Dec 09, 2011 | 23.38 | 23.66 | 23.38 | 23.63 | 61,267 | +0.38(+1.65%) |
Dec 08, 2011 | 23.45 | 23.56 | 23.25 | 23.25 | 43,156 | -0.83(-3.46%) |
Dec 07, 2011 | 23.89 | 24.15 | 23.82 | 24.08 | 32,447 | -0.13(-0.55%) |
Dec 06, 2011 | 23.97 | 24.21 | 23.94 | 24.21 | 20,301 | +0.20(+0.85%) |
Dec 05, 2011 | 24.26 | 24.48 | 24.01 | 24.01 | 61,517 | +0.04(+0.15%) |
Dec 02, 2011 | 24.43 | 24.43 | 23.95 | 23.97 | 61,996 | -0.14(-0.58%) |
Dec 01, 2011 | 24.63 | 25.02 | 24.07 | 24.12 | 71,342 | +0.17(+0.71%) |
Nov 30, 2011 | 24.12 | 24.17 | 23.89 | 23.95 | 49,480 | +0.92(+3.98%) |
Nov 29, 2011 | 22.98 | 23.19 | 22.89 | 23.03 | 75,454 | +0.28(+1.24%) |
Nov 28, 2011 | 22.94 | 22.94 | 22.75 | 22.75 | 63,987 | +0.63(+2.84%) |
Nov 25, 2011 | 22.34 | 22.37 | 22.11 | 22.12 | 11,738 | -0.18(-0.79%) |
Nov 23, 2011 | 22.50 | 22.50 | 22.24 | 22.30 | 22,992 | -0.67(-2.92%) |
Nov 22, 2011 | 22.99 | 22.99 | 22.80 | 22.97 | 109,187 | +0.03(+0.12%) |
Nov 21, 2011 | 23.17 | 23.17 | 22.73 | 22.94 | 54,440 | -0.62(-2.63%) |
Nov 18, 2011 | 23.67 | 23.71 | 23.56 | 23.56 | 53,422 | +0.09(+0.39%) |
Nov 17, 2011 | 23.95 | 23.95 | 23.37 | 23.47 | 34,500 | -0.74(-3.06%) |
Nov 16, 2011 | 24.43 | 24.47 | 24.21 | 24.21 | 42,573 | -0.34(-1.38%) |
Nov 15, 2011 | 23.79 | 24.55 | 23.79 | 24.55 | 123,334 | -0.03(-0.11%) |
Nov 14, 2011 | 24.48 | 24.59 | 24.48 | 24.57 | 25,730 | -0.23(-0.91%) |
Nov 11, 2011 | 24.85 | 24.85 | 24.80 | 24.80 | 11,694 | +0.36(+1.47%) |
Nov 10, 2011 | 24.16 | 24.44 | 24.16 | 24.44 | 25,269 | +0.14(+0.58%) |
Nov 09, 2011 | 24.69 | 24.69 | 24.09 | 24.30 | 14,647 | -1.00(-3.96%) |
Nov 08, 2011 | 25.27 | 25.35 | 25.05 | 25.30 | 29,641 | +0.37(+1.47%) |
Nov 07, 2011 | 25.24 | 25.24 | 24.77 | 24.93 | 28,885 | +0.18(+0.74%) |
Nov 04, 2011 | 24.84 | 24.84 | 24.58 | 24.75 | 129,240 | -0.06(-0.26%) |
Nov 03, 2011 | 24.68 | 25.12 | 24.64 | 24.81 | 94,432 | +0.41(+1.67%) |
Nov 02, 2011 | 24.57 | 24.66 | 24.27 | 24.40 | 76,366 | +0.58(+2.46%) |
Nov 01, 2011 | 23.23 | 23.92 | 23.23 | 23.82 | 15,724 | -0.95(-3.84%) |
Oct 31, 2011 | 24.98 | 25.00 | 24.77 | 24.77 | 29,482 | -0.93(-3.62%) |
Oct 28, 2011 | 25.68 | 25.70 | 25.68 | 25.70 | 28,925 | +0.02(+0.08%) |
Oct 27, 2011 | 25.67 | 25.68 | 25.36 | 25.68 | 55,080 | +1.15(+4.68%) |
Oct 26, 2011 | 24.39 | 24.53 | 24.31 | 24.53 | 23,132 | +0.39(+1.64%) |
Oct 25, 2011 | 24.35 | 24.39 | 24.14 | 24.14 | 610,607 | -0.21(-0.87%) |
Oct 24, 2011 | 24.24 | 24.35 | 24.10 | 24.35 | 63,475 | +0.54(+2.25%) |
Oct 21, 2011 | 23.83 | 23.83 | 23.73 | 23.81 | 178,277 | +0.52(+2.24%) |
Oct 20, 2011 | 23.26 | 23.29 | 23.26 | 23.29 | 9,159 | -0.12(-0.51%) |
Oct 19, 2011 | 23.61 | 23.61 | 23.33 | 23.41 | 6,535 | -0.39(-1.66%) |
Oct 18, 2011 | 23.71 | 23.81 | 23.71 | 23.81 | 180,584 | +0.25(+1.05%) |
Oct 17, 2011 | 23.56 | 23.56 | 23.56 | 23.56 | 7,913 | -0.37(-1.53%) |
Oct 14, 2011 | 23.74 | 23.93 | 23.74 | 23.93 | 16,151 | +0.58(+2.51%) |
Oct 13, 2011 | 23.71 | 23.71 | 23.14 | 23.34 | 10,642 | -0.18(-0.75%) |
Oct 12, 2011 | 23.50 | 23.61 | 23.50 | 23.52 | 17,584 | +0.35(+1.49%) |
Oct 11, 2011 | 22.89 | 23.26 | 22.89 | 23.17 | 20,149 | +0.13(+0.58%) |
Oct 10, 2011 | 22.89 | 23.04 | 22.89 | 23.04 | 3,689 | +0.69(+3.09%) |
Oct 07, 2011 | 22.76 | 22.76 | 22.14 | 22.35 | 88,596 | -0.08(-0.38%) |
Oct 06, 2011 | 22.15 | 22.43 | 22.12 | 22.43 | 25,340 | +0.73(+3.38%) |
Oct 05, 2011 | 21.31 | 21.70 | 21.31 | 21.70 | 51,159 | +0.57(+2.70%) |
Oct 04, 2011 | 20.44 | 22.20 | 20.18 | 21.13 | 58,988 | +0.27(+1.28%) |