Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.73 | 23.97 | 23.64 | 23.92 | 144,037 | +0.16(+0.68%) |
Dec 29, 2011 | 23.39 | 23.84 | 23.30 | 23.76 | 182,115 | +0.34(+1.47%) |
Dec 28, 2011 | 23.22 | 23.45 | 23.22 | 23.42 | 118,633 | +0.13(+0.56%) |
Dec 27, 2011 | 23.19 | 23.31 | 23.00 | 23.29 | 203,356 | +0.18(+0.79%) |
Dec 23, 2011 | 22.98 | 23.24 | 22.98 | 23.10 | 186,769 | -0.06(-0.27%) |
Dec 21, 2011 | 22.80 | 23.29 | 22.68 | 23.17 | 162,213 | +0.28(+1.23%) |
Dec 20, 2011 | 23.08 | 23.20 | 22.84 | 22.88 | 182,537 | -0.08(-0.36%) |
Dec 19, 2011 | 22.88 | 22.97 | 22.72 | 22.97 | 187,370 | +0.23(+1.03%) |
Dec 16, 2011 | 22.98 | 23.08 | 22.67 | 22.73 | 190,855 | -0.19(-0.84%) |
Dec 15, 2011 | 22.79 | 22.93 | 22.74 | 22.93 | 136,032 | +0.20(+0.89%) |
Dec 14, 2011 | 22.86 | 22.86 | 22.67 | 22.72 | 139,577 | -0.14(-0.62%) |
Dec 13, 2011 | 22.96 | 22.98 | 22.79 | 22.86 | 77,469 | -0.10(-0.43%) |
Dec 12, 2011 | 22.84 | 22.98 | 22.34 | 22.96 | 167,272 | +0.05(+0.23%) |
Dec 09, 2011 | 22.48 | 22.93 | 22.48 | 22.91 | 102,418 | +0.43(+1.92%) |
Dec 08, 2011 | 22.80 | 22.95 | 22.47 | 22.48 | 142,423 | -0.32(-1.42%) |
Dec 07, 2011 | 22.77 | 23.02 | 22.77 | 22.80 | 98,629 | -0.13(-0.55%) |
Dec 06, 2011 | 22.93 | 23.24 | 22.77 | 22.93 | 96,885 | -0.04(-0.16%) |
Dec 05, 2011 | 22.98 | 22.98 | 22.87 | 22.96 | 127,388 | +0.06(+0.27%) |
Dec 02, 2011 | 22.92 | 23.03 | 22.70 | 22.90 | 124,868 | +0.04(+0.18%) |
Dec 01, 2011 | 22.80 | 22.98 | 22.71 | 22.86 | 156,625 | -0.01(-0.02%) |
Nov 30, 2011 | 23.13 | 23.13 | 22.80 | 22.86 | 125,242 | -0.06(-0.25%) |
Nov 29, 2011 | 22.92 | 22.99 | 22.80 | 22.92 | 125,315 | +0.02(+0.09%) |
Nov 28, 2011 | 22.60 | 22.98 | 22.51 | 22.90 | 102,644 | +0.56(+2.50%) |
Nov 25, 2011 | 22.41 | 22.67 | 22.34 | 22.34 | 19,174 | -0.22(-0.97%) |
Nov 23, 2011 | 22.70 | 22.75 | 22.30 | 22.56 | 76,513 | -0.21(-0.94%) |
Nov 22, 2011 | 22.97 | 23.00 | 22.70 | 22.78 | 75,367 | -0.16(-0.70%) |
Nov 21, 2011 | 22.69 | 23.06 | 22.47 | 22.94 | 173,936 | +0.18(+0.78%) |
Nov 18, 2011 | 22.66 | 22.88 | 22.36 | 22.76 | 187,153 | +0.33(+1.49%) |
Nov 17, 2011 | 22.58 | 22.66 | 22.16 | 22.43 | 143,425 | -0.08(-0.37%) |
Nov 16, 2011 | 22.47 | 22.66 | 22.14 | 22.51 | 71,039 | +0.02(+0.09%) |
Nov 15, 2011 | 22.29 | 22.64 | 21.72 | 22.49 | 226,697 | -0.01(-0.02%) |
Nov 14, 2011 | 22.28 | 22.65 | 22.18 | 22.49 | 149,109 | +0.12(+0.54%) |
Nov 11, 2011 | 22.19 | 22.71 | 22.19 | 22.37 | 128,728 | +0.26(+1.15%) |
Nov 10, 2011 | 22.28 | 22.45 | 21.86 | 22.12 | 131,910 | +0.16(+0.74%) |
Nov 09, 2011 | 22.09 | 22.34 | 21.89 | 21.96 | 175,782 | -0.46(-2.05%) |
Nov 08, 2011 | 22.93 | 22.93 | 22.39 | 22.42 | 184,971 | -0.59(-2.56%) |
Nov 07, 2011 | 23.20 | 23.29 | 22.81 | 23.00 | 138,251 | -0.05(-0.20%) |
Nov 04, 2011 | 23.06 | 23.14 | 23.02 | 23.05 | 304,368 | +0.02(+0.09%) |
Nov 03, 2011 | 23.24 | 23.24 | 23.01 | 23.03 | 166,273 | -0.03(-0.11%) |
Nov 02, 2011 | 23.06 | 23.20 | 22.78 | 23.06 | 151,646 | +0.28(+1.22%) |
Nov 01, 2011 | 23.72 | 23.72 | 22.68 | 22.78 | 205,548 | -0.14(-0.60%) |
Oct 31, 2011 | 22.98 | 22.98 | 22.86 | 22.92 | 114,293 | -0.05(-0.22%) |
Oct 28, 2011 | 22.91 | 23.02 | 22.82 | 22.97 | 130,727 | -0.09(-0.40%) |
Oct 27, 2011 | 23.06 | 23.23 | 22.79 | 23.06 | 216,233 | +0.20(+0.87%) |
Oct 26, 2011 | 22.98 | 23.06 | 22.75 | 22.86 | 151,077 | -0.09(-0.38%) |
Oct 25, 2011 | 23.09 | 23.18 | 22.87 | 22.95 | 159,691 | -0.22(-0.93%) |
Oct 24, 2011 | 23.06 | 23.23 | 23.06 | 23.16 | 155,929 | +0.14(+0.62%) |
Oct 21, 2011 | 22.87 | 23.06 | 22.85 | 23.02 | 99,647 | +0.25(+1.10%) |
Oct 20, 2011 | 22.56 | 22.80 | 22.55 | 22.77 | 99,216 | +0.11(+0.50%) |
Oct 19, 2011 | 22.98 | 23.04 | 22.58 | 22.66 | 325,906 | -0.46(-1.97%) |
Oct 18, 2011 | 22.75 | 23.28 | 22.74 | 23.11 | 189,651 | +0.56(+2.50%) |
Oct 17, 2011 | 23.56 | 23.82 | 22.55 | 22.55 | 235,079 | -0.98(-4.18%) |
Oct 14, 2011 | 23.23 | 23.57 | 23.12 | 23.53 | 104,871 | +0.38(+1.64%) |
Oct 13, 2011 | 23.18 | 23.25 | 22.75 | 23.15 | 108,724 | -0.13(-0.57%) |
Oct 12, 2011 | 23.06 | 23.29 | 23.04 | 23.29 | 106,195 | +0.24(+1.05%) |
Oct 11, 2011 | 22.91 | 23.06 | 22.86 | 23.05 | 104,593 | +0.02(+0.07%) |
Oct 10, 2011 | 22.91 | 23.06 | 22.68 | 23.03 | 131,779 | +0.27(+1.17%) |
Oct 07, 2011 | 23.00 | 23.06 | 22.63 | 22.76 | 187,214 | -0.03(-0.13%) |
Oct 06, 2011 | 22.93 | 22.93 | 22.67 | 22.80 | 110,196 | +0.11(+0.47%) |
Oct 05, 2011 | 22.68 | 22.83 | 22.36 | 22.69 | 117,655 | +0.08(+0.36%) |
Oct 04, 2011 | 22.01 | 22.61 | 21.58 | 22.61 | 206,801 | +0.36(+1.61%) |