Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.80 | 20.89 | 20.73 | 20.73 | 47,916 | -0.07(-0.31%) |
Dec 29, 2011 | 20.61 | 20.81 | 20.56 | 20.80 | 132,662 | +0.21(+1.00%) |
Dec 28, 2011 | 20.90 | 20.90 | 20.55 | 20.59 | 53,468 | -0.36(-1.70%) |
Dec 27, 2011 | 20.94 | 21.10 | 20.84 | 20.95 | 110,982 | -0.05(-0.24%) |
Dec 23, 2011 | 21.07 | 21.10 | 20.91 | 21.00 | 11,119 | +0.88(+4.40%) |
Dec 21, 2011 | 20.29 | 20.29 | 19.73 | 20.11 | 1,613,145 | -0.21(-1.01%) |
Dec 20, 2011 | 19.67 | 20.36 | 19.67 | 20.32 | 38,898 | +1.01(+5.21%) |
Dec 19, 2011 | 19.93 | 19.93 | 19.29 | 19.31 | 256,623 | -0.52(-2.62%) |
Dec 16, 2011 | 19.77 | 20.08 | 19.69 | 19.83 | 436,482 | +0.12(+0.63%) |
Dec 15, 2011 | 19.83 | 19.93 | 19.59 | 19.71 | 1,342,393 | +0.14(+0.74%) |
Dec 14, 2011 | 19.97 | 19.97 | 19.55 | 19.56 | 48,841 | -0.45(-2.26%) |
Dec 13, 2011 | 20.83 | 20.83 | 19.89 | 20.02 | 64,970 | -0.55(-2.69%) |
Dec 12, 2011 | 20.83 | 20.83 | 20.33 | 20.57 | 498,213 | -0.57(-2.69%) |
Dec 09, 2011 | 20.79 | 21.21 | 20.61 | 21.14 | 683,131 | +0.27(+1.32%) |
Dec 08, 2011 | 21.41 | 21.56 | 20.86 | 20.86 | 24,323 | -0.68(-3.13%) |
Dec 07, 2011 | 21.42 | 21.61 | 21.25 | 21.54 | 8,305 | -0.01(-0.04%) |
Dec 06, 2011 | 21.58 | 21.64 | 21.37 | 21.55 | 25,031 | -0.02(-0.11%) |
Dec 05, 2011 | 21.65 | 21.86 | 21.50 | 21.57 | 22,843 | +0.21(+1.00%) |
Dec 02, 2011 | 21.69 | 21.75 | 21.36 | 21.36 | 15,851 | -0.01(-0.04%) |
Dec 01, 2011 | 21.21 | 21.42 | 21.10 | 21.37 | 7,494 | +0.11(+0.50%) |
Nov 30, 2011 | 20.56 | 21.26 | 20.56 | 21.26 | 12,776 | +1.26(+6.29%) |
Nov 29, 2011 | 20.15 | 20.27 | 19.95 | 20.00 | 20,827 | -0.13(-0.67%) |
Nov 28, 2011 | 19.93 | 20.27 | 19.93 | 20.14 | 70,257 | +0.64(+3.30%) |
Nov 25, 2011 | 19.61 | 19.81 | 19.49 | 19.49 | 8,920 | -0.23(-1.16%) |
Nov 23, 2011 | 20.16 | 20.16 | 19.72 | 19.72 | 137,873 | -0.70(-3.44%) |
Nov 22, 2011 | 20.65 | 20.75 | 20.43 | 20.43 | 15,001 | -0.29(-1.39%) |
Nov 21, 2011 | 20.97 | 20.97 | 20.49 | 20.71 | 67,377 | -0.58(-2.73%) |
Nov 18, 2011 | 21.61 | 21.61 | 21.29 | 21.30 | 34,276 | -0.13(-0.61%) |
Nov 17, 2011 | 22.00 | 22.00 | 21.19 | 21.43 | 39,081 | -0.76(-3.44%) |
Nov 16, 2011 | 22.71 | 23.20 | 22.19 | 22.19 | 83,206 | -0.61(-2.70%) |
Nov 15, 2011 | 22.34 | 22.94 | 22.33 | 22.80 | 10,371 | +0.32(+1.41%) |
Nov 14, 2011 | 22.79 | 22.82 | 22.36 | 22.49 | 10,455 | -0.30(-1.33%) |
Nov 11, 2011 | 22.32 | 22.91 | 22.32 | 22.79 | 23,139 | +0.74(+3.36%) |
Nov 10, 2011 | 22.28 | 22.28 | 21.73 | 22.05 | 61,655 | +0.08(+0.38%) |
Nov 09, 2011 | 22.61 | 22.62 | 21.94 | 21.97 | 20,726 | -1.21(-5.22%) |
Nov 08, 2011 | 23.19 | 23.23 | 22.82 | 23.18 | 25,345 | +0.18(+0.79%) |
Nov 07, 2011 | 23.16 | 23.24 | 22.71 | 23.00 | 14,896 | -0.32(-1.38%) |
Nov 04, 2011 | 22.71 | 23.35 | 22.71 | 23.32 | 47,946 | +0.32(+1.40%) |
Nov 03, 2011 | 22.23 | 23.02 | 22.07 | 23.00 | 18,390 | +0.82(+3.70%) |
Nov 02, 2011 | 22.35 | 22.47 | 22.07 | 22.18 | 13,597 | +0.12(+0.53%) |
Nov 01, 2011 | 22.26 | 22.34 | 21.89 | 22.06 | 36,314 | -0.88(-3.86%) |
Oct 31, 2011 | 23.34 | 23.34 | 22.93 | 22.94 | 132,627 | -0.66(-2.80%) |
Oct 28, 2011 | 23.42 | 23.69 | 23.42 | 23.61 | 49,228 | -0.05(-0.22%) |
Oct 27, 2011 | 23.32 | 23.87 | 23.19 | 23.66 | 63,761 | +0.97(+4.27%) |
Oct 26, 2011 | 22.56 | 22.88 | 22.12 | 22.69 | 56,849 | +0.46(+2.05%) |
Oct 25, 2011 | 22.81 | 22.81 | 22.22 | 22.23 | 76,549 | -0.61(-2.69%) |
Oct 24, 2011 | 21.90 | 22.87 | 21.90 | 22.85 | 291,158 | +0.97(+4.45%) |
Oct 21, 2011 | 21.82 | 22.07 | 21.79 | 21.87 | 19,201 | +0.47(+2.20%) |
Oct 20, 2011 | 21.49 | 21.49 | 20.95 | 21.40 | 21,563 | -0.24(-1.10%) |
Oct 19, 2011 | 22.34 | 22.34 | 21.59 | 21.64 | 50,626 | -0.78(-3.49%) |
Oct 18, 2011 | 21.91 | 22.49 | 21.78 | 22.42 | 40,366 | +0.60(+2.73%) |
Oct 17, 2011 | 22.44 | 22.44 | 21.76 | 21.83 | 39,348 | -0.75(-3.32%) |
Oct 14, 2011 | 22.67 | 22.75 | 22.20 | 22.58 | 32,846 | +0.18(+0.79%) |
Oct 13, 2011 | 21.55 | 22.50 | 21.55 | 22.40 | 60,042 | +0.79(+3.66%) |
Oct 12, 2011 | 21.51 | 21.85 | 21.51 | 21.61 | 72,374 | +0.30(+1.40%) |
Oct 11, 2011 | 21.30 | 21.51 | 21.24 | 21.31 | 19,568 | -0.08(-0.37%) |
Oct 10, 2011 | 21.24 | 21.47 | 21.09 | 21.39 | 129,533 | +0.58(+2.77%) |
Oct 07, 2011 | 21.11 | 21.15 | 20.65 | 20.81 | 33,198 | -0.07(-0.36%) |
Oct 06, 2011 | 20.31 | 20.90 | 20.31 | 20.89 | 139,786 | +0.34(+1.65%) |
Oct 05, 2011 | 19.93 | 20.64 | 19.69 | 20.55 | 72,308 | +0.61(+3.08%) |
Oct 04, 2011 | 18.83 | 19.93 | 18.67 | 19.93 | 42,015 | +1.19(+6.36%) |