Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.15 | 22.15 | 22.02 | 22.13 | 4,208 | +0.13(+0.61%) |
Dec 29, 2011 | 21.84 | 22.00 | 21.84 | 22.00 | 82,406 | +0.20(+0.94%) |
Dec 28, 2011 | 22.09 | 22.09 | 21.76 | 21.79 | 2,534 | -0.28(-1.29%) |
Dec 27, 2011 | 22.07 | 22.15 | 22.05 | 22.08 | 1,824 | -0.07(-0.32%) |
Dec 23, 2011 | 21.99 | 22.15 | 21.96 | 22.15 | 5,193 | +0.54(+2.51%) |
Dec 21, 2011 | 21.56 | 21.64 | 21.31 | 21.61 | 13,297 | -0.12(-0.53%) |
Dec 20, 2011 | 21.64 | 21.72 | 21.63 | 21.72 | 2,827 | +0.69(+3.29%) |
Dec 19, 2011 | 21.30 | 21.30 | 21.01 | 21.03 | 4,434 | -0.16(-0.77%) |
Dec 16, 2011 | 21.30 | 21.30 | 21.15 | 21.19 | 1,351 | +0.11(+0.52%) |
Dec 15, 2011 | 21.03 | 21.13 | 21.03 | 21.08 | 675 | +0.24(+1.15%) |
Dec 14, 2011 | 20.88 | 20.98 | 20.84 | 20.84 | 2,887 | -0.42(-1.96%) |
Dec 13, 2011 | 21.48 | 21.52 | 21.26 | 21.26 | 1,640 | -0.13(-0.62%) |
Dec 12, 2011 | 21.46 | 21.51 | 21.39 | 21.39 | 5,294 | -0.55(-2.51%) |
Dec 09, 2011 | 21.73 | 21.97 | 21.73 | 21.94 | 6,218 | +0.43(+2.02%) |
Dec 08, 2011 | 21.76 | 21.76 | 21.45 | 21.51 | 2,400 | -0.67(-3.04%) |
Dec 07, 2011 | 21.93 | 22.21 | 21.93 | 22.18 | 5,981 | -0.13(-0.60%) |
Dec 06, 2011 | 22.24 | 22.32 | 22.13 | 22.32 | 1,045 | +0.03(+0.12%) |
Dec 05, 2011 | 22.48 | 22.65 | 22.29 | 22.29 | 4,312 | +0.17(+0.76%) |
Dec 02, 2011 | 22.25 | 22.34 | 22.11 | 22.12 | 4,219 | +0.12(+0.52%) |
Nov 30, 2011 | 21.90 | 22.01 | 22.01 | 22.01 | 3,942 | +0.91(+4.29%) |
Nov 29, 2011 | 21.17 | 21.19 | 21.10 | 21.10 | 10,867 | +0.15(+0.71%) |
Nov 28, 2011 | 21.07 | 21.08 | 20.95 | 20.95 | 1,552 | +0.80(+3.98%) |
Nov 25, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 271 | -0.20(-0.98%) |
Nov 23, 2011 | 20.63 | 20.63 | 20.35 | 20.35 | 1,013 | -0.56(-2.70%) |
Nov 22, 2011 | 21.01 | 21.03 | 20.87 | 20.91 | 2,375 | +0.01(+0.04%) |
Nov 21, 2011 | 21.09 | 21.09 | 20.83 | 20.90 | 5,904 | -0.79(-3.63%) |
Nov 18, 2011 | 21.69 | 21.69 | 21.69 | 21.69 | 225 | +0.22(+1.01%) |
Nov 17, 2011 | 21.91 | 21.97 | 21.47 | 21.47 | 4,873 | -0.46(-2.10%) |
Nov 16, 2011 | 22.20 | 22.30 | 21.93 | 21.93 | 2,277 | -0.35(-1.55%) |
Nov 14, 2011 | 22.44 | 22.28 | 22.28 | 22.28 | 5,069 | -0.47(-2.07%) |
Nov 11, 2011 | 22.60 | 22.89 | 22.60 | 22.75 | 1,876 | +0.81(+3.68%) |
Nov 10, 2011 | 21.94 | 21.94 | 21.94 | 21.94 | 337 | -0.01(-0.04%) |
Nov 09, 2011 | 22.57 | 22.57 | 21.92 | 21.95 | 3,492 | -1.34(-5.75%) |
Nov 08, 2011 | 23.26 | 23.29 | 23.26 | 23.29 | 1,689 | +0.27(+1.16%) |
Nov 07, 2011 | 23.03 | 23.03 | 23.03 | 23.03 | 112 | -0.19(-0.80%) |
Nov 04, 2011 | 23.14 | 23.22 | 23.14 | 23.21 | 789 | -0.48(-2.02%) |
Nov 03, 2011 | 23.16 | 23.70 | 23.08 | 23.69 | 2,703 | +1.27(+5.66%) |
Nov 01, 2011 | 22.22 | 22.42 | 22.42 | 22.42 | 1,126 | -0.89(-3.81%) |
Oct 31, 2011 | 23.91 | 23.91 | 23.31 | 23.31 | 3,203 | -1.06(-4.34%) |
Oct 28, 2011 | 24.48 | 24.48 | 24.37 | 24.37 | 1,013 | -0.31(-1.26%) |
Oct 27, 2011 | 24.13 | 24.73 | 24.13 | 24.68 | 4,061 | +1.38(+5.90%) |
Oct 26, 2011 | 23.38 | 23.38 | 22.98 | 23.30 | 2,867 | -0.43(-1.82%) |
Oct 24, 2011 | 23.32 | 23.73 | 23.73 | 23.73 | 1,464 | +1.16(+5.14%) |
Oct 20, 2011 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | -0.40(-1.74%) |
Oct 19, 2011 | 23.14 | 23.23 | 22.84 | 22.97 | 25,442 | -0.28(-1.22%) |
Oct 18, 2011 | 23.20 | 23.27 | 23.20 | 23.26 | 675 | +0.22(+0.96%) |
Oct 17, 2011 | 23.70 | 23.70 | 23.04 | 23.04 | 3,344 | -0.56(-2.38%) |
Oct 14, 2011 | 23.59 | 23.60 | 23.49 | 23.60 | 1,890 | +0.31(+1.35%) |
Oct 13, 2011 | 23.20 | 23.33 | 23.20 | 23.28 | 2,084 | -0.18(-0.76%) |
Oct 12, 2011 | 23.30 | 23.52 | 23.30 | 23.46 | 2,255 | +0.72(+3.16%) |
Oct 11, 2011 | 22.65 | 22.74 | 22.65 | 22.74 | 563 | -0.01(-0.04%) |
Oct 10, 2011 | 22.73 | 22.75 | 22.62 | 22.75 | 1,329 | +0.66(+2.97%) |
Oct 07, 2011 | 22.46 | 22.46 | 21.90 | 22.09 | 66,015 | -0.28(-1.23%) |
Oct 06, 2011 | 21.78 | 22.37 | 21.73 | 22.37 | 12,154 | +0.64(+2.94%) |
Oct 05, 2011 | 21.14 | 21.73 | 21.14 | 21.73 | 2,198 | +1.36(+6.67%) |
Oct 04, 2011 | 20.15 | 20.61 | 19.67 | 20.37 | 11,433 | -0.16(-0.78%) |