Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.14 | 22.22 | 22.10 | 22.10 | 34,807 | -0.05(-0.21%) |
Dec 29, 2011 | 21.99 | 22.15 | 21.97 | 22.14 | 47,995 | +0.18(+0.83%) |
Dec 28, 2011 | 22.20 | 22.24 | 21.92 | 21.96 | 41,043 | -0.30(-1.36%) |
Dec 27, 2011 | 22.28 | 22.37 | 22.23 | 22.26 | 31,902 | +0.00(+0.00%) |
Dec 23, 2011 | 22.09 | 22.26 | 22.07 | 22.26 | 26,975 | +0.71(+3.27%) |
Dec 21, 2011 | 21.90 | 21.90 | 21.24 | 21.56 | 103,036 | -0.40(-1.84%) |
Dec 20, 2011 | 21.48 | 22.01 | 21.48 | 21.96 | 55,051 | +0.82(+3.86%) |
Dec 19, 2011 | 21.62 | 21.62 | 21.09 | 21.14 | 52,885 | -0.39(-1.83%) |
Dec 16, 2011 | 21.52 | 21.82 | 21.46 | 21.54 | 67,366 | +0.13(+0.60%) |
Dec 15, 2011 | 21.74 | 21.74 | 21.39 | 21.41 | 63,408 | -0.09(-0.43%) |
Dec 14, 2011 | 21.89 | 21.89 | 21.38 | 21.50 | 161,794 | -0.47(-2.13%) |
Dec 13, 2011 | 22.56 | 22.56 | 21.87 | 21.97 | 83,007 | -0.35(-1.57%) |
Dec 12, 2011 | 22.45 | 22.45 | 22.12 | 22.32 | 24,007 | -0.41(-1.81%) |
Dec 09, 2011 | 22.33 | 22.78 | 22.27 | 22.73 | 37,445 | +0.47(+2.11%) |
Dec 08, 2011 | 22.63 | 22.76 | 22.25 | 22.26 | 47,512 | -0.57(-2.49%) |
Dec 07, 2011 | 22.67 | 22.85 | 22.42 | 22.83 | 37,298 | +0.06(+0.28%) |
Dec 06, 2011 | 22.88 | 22.92 | 22.70 | 22.77 | 208,716 | -0.12(-0.52%) |
Dec 05, 2011 | 22.79 | 23.05 | 22.77 | 22.88 | 16,021 | +0.33(+1.46%) |
Dec 02, 2011 | 22.92 | 22.94 | 22.55 | 22.55 | 53,159 | -0.16(-0.73%) |
Dec 01, 2011 | 22.56 | 22.80 | 22.52 | 22.72 | 101,431 | +0.12(+0.53%) |
Nov 30, 2011 | 22.20 | 22.63 | 22.16 | 22.60 | 70,544 | +1.04(+4.85%) |
Nov 29, 2011 | 21.72 | 21.86 | 21.50 | 21.56 | 62,505 | -0.10(-0.47%) |
Nov 28, 2011 | 21.51 | 21.74 | 21.49 | 21.66 | 143,044 | +0.71(+3.38%) |
Nov 25, 2011 | 21.02 | 21.24 | 20.94 | 20.95 | 21,277 | -0.15(-0.71%) |
Nov 23, 2011 | 21.50 | 21.50 | 21.10 | 21.10 | 52,168 | -0.58(-2.66%) |
Nov 22, 2011 | 21.76 | 21.91 | 21.48 | 21.68 | 28,150 | -0.10(-0.46%) |
Nov 21, 2011 | 21.84 | 21.89 | 21.50 | 21.78 | 113,351 | -0.40(-1.82%) |
Nov 18, 2011 | 22.51 | 22.51 | 22.13 | 22.18 | 43,857 | -0.25(-1.10%) |
Nov 17, 2011 | 23.13 | 23.13 | 22.23 | 22.43 | 62,802 | -0.78(-3.36%) |
Nov 16, 2011 | 23.26 | 23.59 | 23.14 | 23.20 | 93,397 | -0.25(-1.05%) |
Nov 15, 2011 | 23.03 | 23.59 | 23.03 | 23.45 | 45,925 | +0.28(+1.23%) |
Nov 14, 2011 | 23.37 | 23.42 | 23.10 | 23.17 | 79,951 | -0.20(-0.86%) |
Nov 11, 2011 | 22.97 | 23.47 | 22.97 | 23.37 | 81,295 | +0.58(+2.53%) |
Nov 10, 2011 | 22.91 | 22.91 | 22.49 | 22.79 | 32,191 | +0.12(+0.53%) |
Nov 09, 2011 | 23.06 | 23.09 | 22.61 | 22.67 | 111,310 | -1.01(-4.26%) |
Nov 08, 2011 | 23.64 | 23.70 | 23.37 | 23.68 | 33,837 | +0.27(+1.17%) |
Nov 07, 2011 | 23.37 | 23.42 | 23.04 | 23.41 | 41,038 | +0.00(+0.00%) |
Nov 04, 2011 | 23.09 | 23.45 | 22.98 | 23.41 | 57,329 | +0.15(+0.63%) |
Nov 03, 2011 | 22.84 | 23.32 | 22.50 | 23.26 | 70,017 | +0.63(+2.79%) |
Nov 02, 2011 | 22.66 | 22.77 | 22.45 | 22.63 | 66,695 | +0.28(+1.27%) |
Nov 01, 2011 | 22.34 | 22.60 | 22.25 | 22.34 | 487,354 | -0.67(-2.91%) |
Oct 31, 2011 | 23.31 | 23.31 | 23.01 | 23.01 | 68,449 | -0.58(-2.45%) |
Oct 28, 2011 | 23.32 | 23.63 | 23.32 | 23.59 | 99,498 | +0.08(+0.35%) |
Oct 27, 2011 | 23.29 | 23.64 | 23.07 | 23.51 | 202,199 | +0.87(+3.84%) |
Oct 26, 2011 | 22.74 | 22.88 | 22.18 | 22.64 | 107,687 | +0.10(+0.45%) |
Oct 25, 2011 | 22.75 | 22.91 | 22.46 | 22.54 | 236,043 | -0.34(-1.48%) |
Oct 24, 2011 | 22.37 | 22.95 | 22.37 | 22.88 | 78,356 | +0.57(+2.55%) |
Oct 21, 2011 | 22.06 | 22.40 | 22.06 | 22.31 | 320,430 | +0.53(+2.44%) |
Oct 20, 2011 | 21.96 | 21.96 | 21.39 | 21.78 | 199,467 | -0.14(-0.63%) |
Oct 19, 2011 | 22.33 | 22.37 | 21.87 | 21.91 | 221,417 | -0.48(-2.13%) |
Oct 18, 2011 | 21.89 | 22.46 | 21.69 | 22.39 | 75,607 | +0.41(+1.88%) |
Oct 17, 2011 | 22.43 | 22.43 | 21.94 | 21.98 | 50,252 | -0.54(-2.40%) |
Oct 14, 2011 | 22.55 | 22.55 | 22.20 | 22.52 | 70,249 | +0.30(+1.36%) |
Oct 13, 2011 | 21.80 | 22.24 | 21.80 | 22.22 | 105,354 | +0.34(+1.55%) |
Oct 12, 2011 | 21.96 | 22.11 | 21.86 | 21.88 | 551,152 | +0.18(+0.84%) |
Oct 11, 2011 | 21.53 | 21.78 | 21.53 | 21.69 | 128,453 | +0.08(+0.38%) |
Oct 10, 2011 | 21.32 | 21.64 | 21.32 | 21.61 | 43,821 | +0.60(+2.88%) |
Oct 07, 2011 | 21.13 | 21.25 | 20.85 | 21.01 | 132,451 | -0.07(-0.35%) |
Oct 06, 2011 | 20.67 | 21.09 | 20.48 | 21.08 | 153,510 | +0.41(+1.99%) |
Oct 05, 2011 | 19.94 | 20.75 | 19.80 | 20.67 | 106,139 | +0.69(+3.44%) |
Oct 04, 2011 | 19.07 | 19.98 | 19.03 | 19.98 | 155,901 | +0.71(+3.66%) |