Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.64 | 21.80 | 21.54 | 21.63 | 47,844 | -0.04(-0.17%) |
Dec 29, 2011 | 21.42 | 21.69 | 21.42 | 21.67 | 21,866 | +0.21(+0.98%) |
Dec 28, 2011 | 21.72 | 21.72 | 21.39 | 21.46 | 13,516 | -0.40(-1.82%) |
Dec 27, 2011 | 21.64 | 21.86 | 21.63 | 21.86 | 91,838 | +0.08(+0.38%) |
Dec 23, 2011 | 21.70 | 21.82 | 21.63 | 21.78 | 50,641 | +0.36(+1.68%) |
Dec 21, 2011 | 21.36 | 21.48 | 21.21 | 21.42 | 52,446 | +0.01(+0.04%) |
Dec 20, 2011 | 21.17 | 21.47 | 21.17 | 21.41 | 57,287 | +0.71(+3.41%) |
Dec 19, 2011 | 21.25 | 21.25 | 20.70 | 20.70 | 21,104 | -0.76(-3.53%) |
Dec 16, 2011 | 21.57 | 21.61 | 21.40 | 21.46 | 30,038 | +0.06(+0.28%) |
Dec 15, 2011 | 21.65 | 21.65 | 21.35 | 21.40 | 26,471 | +0.18(+0.85%) |
Dec 14, 2011 | 21.35 | 21.35 | 21.17 | 21.22 | 13,305 | +0.01(+0.04%) |
Dec 13, 2011 | 21.70 | 21.74 | 21.21 | 21.21 | 28,379 | -0.20(-0.91%) |
Dec 12, 2011 | 21.61 | 21.61 | 21.33 | 21.41 | 22,861 | -0.66(-2.99%) |
Dec 09, 2011 | 21.76 | 22.11 | 21.76 | 22.07 | 21,687 | +0.40(+1.83%) |
Dec 08, 2011 | 22.08 | 22.08 | 21.67 | 21.67 | 26,833 | -0.70(-3.12%) |
Dec 07, 2011 | 22.05 | 22.37 | 22.05 | 22.37 | 30,352 | +0.05(+0.24%) |
Dec 06, 2011 | 22.29 | 22.33 | 22.07 | 22.32 | 23,291 | -0.08(-0.37%) |
Dec 05, 2011 | 22.36 | 22.51 | 22.29 | 22.40 | 31,525 | +0.34(+1.53%) |
Dec 02, 2011 | 22.38 | 22.39 | 22.04 | 22.06 | 26,221 | -0.22(-0.98%) |
Dec 01, 2011 | 22.51 | 22.51 | 22.26 | 22.28 | 49,308 | -0.23(-1.01%) |
Nov 30, 2011 | 22.09 | 22.51 | 22.06 | 22.51 | 119,916 | +1.27(+5.98%) |
Nov 29, 2011 | 21.24 | 21.43 | 21.16 | 21.23 | 5,667 | +0.19(+0.92%) |
Nov 28, 2011 | 21.27 | 21.27 | 21.03 | 21.04 | 16,453 | +0.53(+2.59%) |
Nov 25, 2011 | 20.46 | 20.58 | 20.46 | 20.51 | 2,655 | -0.01(-0.06%) |
Nov 23, 2011 | 20.84 | 20.85 | 20.51 | 20.52 | 24,268 | -0.53(-2.53%) |
Nov 22, 2011 | 21.06 | 21.18 | 20.92 | 21.06 | 20,284 | +0.03(+0.14%) |
Nov 21, 2011 | 21.33 | 21.33 | 20.88 | 21.03 | 20,124 | -0.59(-2.71%) |
Nov 18, 2011 | 21.77 | 21.77 | 21.57 | 21.61 | 27,721 | +0.09(+0.42%) |
Nov 17, 2011 | 21.99 | 22.08 | 21.52 | 21.52 | 10,542 | -0.31(-1.44%) |
Nov 16, 2011 | 21.99 | 22.20 | 21.84 | 21.84 | 11,904 | -0.56(-2.48%) |
Nov 15, 2011 | 22.13 | 22.44 | 22.13 | 22.39 | 27,429 | +0.27(+1.22%) |
Nov 14, 2011 | 22.35 | 22.35 | 22.03 | 22.12 | 15,340 | -0.29(-1.31%) |
Nov 11, 2011 | 22.26 | 22.51 | 22.26 | 22.41 | 10,887 | +0.45(+2.05%) |
Nov 10, 2011 | 22.03 | 22.14 | 21.96 | 21.96 | 5,853 | +0.13(+0.58%) |
Nov 09, 2011 | 22.16 | 22.31 | 21.79 | 21.84 | 31,285 | -0.97(-4.27%) |
Nov 08, 2011 | 22.65 | 22.86 | 22.51 | 22.81 | 9,958 | +0.15(+0.66%) |
Nov 07, 2011 | 22.63 | 22.66 | 22.47 | 22.66 | 10,766 | +0.25(+1.10%) |
Nov 04, 2011 | 22.27 | 22.52 | 22.16 | 22.41 | 165,909 | -0.34(-1.48%) |
Nov 03, 2011 | 22.54 | 22.75 | 22.52 | 22.75 | 9,873 | +0.24(+1.07%) |
Nov 02, 2011 | 22.31 | 22.58 | 22.30 | 22.51 | 35,830 | +0.47(+2.11%) |
Nov 01, 2011 | 21.78 | 22.20 | 21.78 | 22.05 | 20,588 | -0.64(-2.81%) |
Oct 31, 2011 | 22.88 | 22.97 | 22.68 | 22.68 | 29,822 | -0.83(-3.54%) |
Oct 28, 2011 | 23.08 | 23.52 | 23.08 | 23.52 | 7,400 | +0.18(+0.77%) |
Oct 27, 2011 | 23.22 | 23.58 | 22.96 | 23.34 | 184,130 | +0.99(+4.44%) |
Oct 26, 2011 | 22.26 | 22.44 | 21.93 | 22.34 | 19,397 | +0.57(+2.62%) |
Oct 25, 2011 | 21.81 | 22.05 | 21.76 | 21.77 | 21,362 | -0.47(-2.12%) |
Oct 24, 2011 | 21.60 | 22.37 | 21.60 | 22.25 | 31,143 | +0.72(+3.33%) |
Oct 21, 2011 | 21.27 | 21.55 | 21.27 | 21.53 | 30,779 | +0.51(+2.43%) |
Oct 20, 2011 | 21.09 | 21.12 | 20.74 | 21.02 | 22,523 | -0.15(-0.71%) |
Oct 19, 2011 | 21.42 | 21.42 | 21.08 | 21.17 | 18,499 | -0.31(-1.43%) |
Oct 18, 2011 | 20.95 | 21.48 | 20.93 | 21.48 | 8,442 | +0.41(+1.92%) |
Oct 17, 2011 | 21.17 | 21.26 | 20.95 | 21.07 | 3,128 | -0.35(-1.65%) |
Oct 14, 2011 | 21.39 | 21.48 | 21.26 | 21.42 | 13,844 | +0.20(+0.92%) |
Oct 13, 2011 | 21.25 | 21.27 | 20.99 | 21.23 | 8,947 | -0.08(-0.39%) |
Oct 12, 2011 | 20.86 | 21.31 | 20.86 | 21.31 | 17,947 | +0.77(+3.72%) |
Oct 11, 2011 | 20.27 | 20.70 | 20.27 | 20.55 | 35,184 | +0.06(+0.31%) |
Oct 10, 2011 | 20.25 | 20.62 | 20.25 | 20.48 | 18,253 | +0.62(+3.12%) |
Oct 07, 2011 | 20.26 | 20.31 | 19.78 | 19.86 | 7,961 | -0.20(-0.97%) |
Oct 06, 2011 | 19.59 | 20.06 | 19.53 | 20.06 | 12,098 | +0.58(+2.97%) |
Oct 05, 2011 | 18.99 | 19.48 | 18.98 | 19.48 | 24,746 | +0.39(+2.04%) |
Oct 04, 2011 | 18.60 | 19.09 | 18.38 | 19.09 | 124,338 | +0.24(+1.27%) |