Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.50 | 21.95 | 21.76 | 21.76 | 1,179 | +0.26(+1.21%) |
Dec 29, 2011 | 21.59 | 21.90 | 21.46 | 21.50 | 4,087 | -0.15(-0.69%) |
Dec 28, 2011 | 22.06 | 22.06 | 21.54 | 21.65 | 2,470 | -0.22(-1.01%) |
Dec 27, 2011 | 21.51 | 21.90 | 21.51 | 21.87 | 35,865 | +0.45(+2.10%) |
Dec 23, 2011 | 21.96 | 21.96 | 21.42 | 21.42 | 3,459 | -0.08(-0.37%) |
Dec 21, 2011 | 21.32 | 21.50 | 21.30 | 21.50 | 27,444 | +0.09(+0.42%) |
Dec 20, 2011 | 21.26 | 21.60 | 21.26 | 21.41 | 27,708 | +0.56(+2.69%) |
Dec 19, 2011 | 21.18 | 21.29 | 20.85 | 20.85 | 32,117 | -0.20(-0.95%) |
Dec 16, 2011 | 21.21 | 21.31 | 20.85 | 21.05 | 13,111 | -0.10(-0.47%) |
Dec 15, 2011 | 21.42 | 21.48 | 21.15 | 21.15 | 7,555 | -0.15(-0.70%) |
Dec 14, 2011 | 21.30 | 21.48 | 20.87 | 21.30 | 10,629 | +0.06(+0.28%) |
Dec 13, 2011 | 22.39 | 22.39 | 21.24 | 21.24 | 6,147 | -0.78(-3.54%) |
Dec 12, 2011 | 22.18 | 22.32 | 21.97 | 22.02 | 6,012 | -0.98(-4.26%) |
Dec 09, 2011 | 22.76 | 23.01 | 22.76 | 23.00 | 7,113 | +0.77(+3.46%) |
Dec 08, 2011 | 22.14 | 22.23 | 22.14 | 22.23 | 1,748 | -0.56(-2.46%) |
Dec 07, 2011 | 23.05 | 23.07 | 22.72 | 22.79 | 1,839 | +0.21(+0.93%) |
Dec 06, 2011 | 22.77 | 22.77 | 22.58 | 22.58 | 860 | +0.01(+0.04%) |
Dec 05, 2011 | 23.12 | 23.12 | 22.57 | 22.57 | 3,731 | +0.12(+0.53%) |
Dec 02, 2011 | 22.96 | 23.10 | 22.45 | 22.45 | 36,939 | +0.49(+2.23%) |
Dec 01, 2011 | 22.32 | 22.61 | 21.87 | 21.96 | 18,382 | +0.39(+1.81%) |
Nov 30, 2011 | 21.90 | 21.96 | 21.57 | 21.57 | 6,269 | +1.02(+4.96%) |
Nov 29, 2011 | 20.65 | 20.79 | 20.55 | 20.55 | 6,415 | -0.07(-0.34%) |
Nov 28, 2011 | 21.02 | 21.02 | 20.62 | 20.62 | 5,456 | +0.69(+3.46%) |
Nov 25, 2011 | 19.77 | 19.93 | 19.71 | 19.93 | 3,581 | +0.43(+2.21%) |
Nov 23, 2011 | 19.78 | 19.79 | 19.50 | 19.50 | 2,655 | -0.50(-2.50%) |
Nov 22, 2011 | 20.37 | 20.37 | 20.00 | 20.00 | 4,213 | +0.00(+0.00%) |
Nov 21, 2011 | 20.01 | 20.10 | 19.56 | 20.00 | 5,805 | -0.35(-1.72%) |
Nov 18, 2011 | 20.40 | 20.66 | 20.31 | 20.35 | 5,244 | +0.20(+0.99%) |
Nov 17, 2011 | 20.55 | 20.71 | 20.15 | 20.15 | 4,097 | -0.56(-2.70%) |
Nov 16, 2011 | 20.91 | 21.15 | 20.71 | 20.71 | 3,611 | -0.66(-3.09%) |
Nov 15, 2011 | 21.24 | 21.75 | 21.24 | 21.37 | 1,612 | +0.02(+0.09%) |
Nov 14, 2011 | 21.65 | 21.73 | 21.35 | 21.35 | 2,477 | -0.99(-4.43%) |
Nov 11, 2011 | 22.35 | 22.78 | 22.34 | 22.34 | 906 | +0.00(+0.00%) |
Nov 10, 2011 | 22.20 | 22.34 | 21.96 | 22.34 | 4,808 | +0.59(+2.71%) |
Nov 09, 2011 | 21.60 | 22.05 | 21.60 | 21.75 | 17,265 | -1.35(-5.84%) |
Nov 08, 2011 | 22.98 | 23.10 | 22.60 | 23.10 | 2,525 | +0.85(+3.82%) |
Nov 07, 2011 | 22.39 | 22.65 | 22.15 | 22.25 | 2,856 | -0.61(-2.67%) |
Nov 04, 2011 | 22.82 | 22.86 | 22.32 | 22.86 | 2,426 | -0.40(-1.72%) |
Nov 03, 2011 | 22.95 | 23.26 | 22.77 | 23.26 | 3,995 | +0.51(+2.24%) |
Nov 02, 2011 | 22.51 | 22.96 | 22.45 | 22.75 | 19,570 | -0.50(-2.15%) |
Nov 01, 2011 | 22.25 | 23.25 | 22.25 | 23.25 | 7,155 | -0.14(-0.60%) |
Oct 31, 2011 | 23.56 | 23.75 | 23.39 | 23.39 | 2,044 | -1.37(-5.53%) |
Oct 28, 2011 | 24.50 | 24.79 | 24.50 | 24.76 | 17,203 | +0.40(+1.64%) |
Oct 27, 2011 | 24.33 | 24.75 | 24.05 | 24.36 | 6,491 | +2.24(+10.13%) |
Oct 26, 2011 | 22.35 | 22.63 | 22.06 | 22.12 | 2,863 | -0.20(-0.90%) |
Oct 25, 2011 | 22.51 | 22.76 | 22.28 | 22.32 | 4,711 | -0.69(-3.00%) |
Oct 24, 2011 | 22.78 | 23.01 | 22.78 | 23.01 | 2,416 | +0.81(+3.65%) |
Oct 21, 2011 | 22.20 | 22.59 | 22.20 | 22.20 | 4,360 | +0.82(+3.84%) |
Oct 20, 2011 | 21.81 | 21.81 | 21.21 | 21.38 | 4,260 | -0.79(-3.56%) |
Oct 19, 2011 | 22.33 | 22.44 | 22.00 | 22.17 | 7,443 | -0.18(-0.81%) |
Oct 18, 2011 | 21.39 | 22.35 | 21.39 | 22.35 | 4,371 | -0.05(-0.22%) |
Oct 17, 2011 | 22.57 | 22.77 | 22.33 | 22.40 | 4,234 | -0.23(-1.02%) |
Oct 14, 2011 | 22.91 | 22.91 | 22.22 | 22.63 | 4,706 | +0.60(+2.72%) |
Oct 13, 2011 | 22.16 | 22.39 | 21.98 | 22.03 | 4,373 | -0.38(-1.70%) |
Oct 12, 2011 | 22.42 | 22.77 | 22.41 | 22.41 | 2,250 | +0.53(+2.42%) |
Oct 11, 2011 | 21.82 | 22.00 | 21.82 | 21.88 | 971 | +0.39(+1.81%) |
Oct 10, 2011 | 21.90 | 21.90 | 21.49 | 21.49 | 2,874 | +0.75(+3.62%) |
Oct 07, 2011 | 20.99 | 20.99 | 20.60 | 20.74 | 2,839 | +0.14(+0.68%) |
Oct 06, 2011 | 19.52 | 20.60 | 18.62 | 20.60 | 8,549 | +1.98(+10.63%) |
Oct 05, 2011 | 18.46 | 18.92 | 18.46 | 18.62 | 5,338 | +0.82(+4.61%) |
Oct 04, 2011 | 17.80 | 18.11 | 17.55 | 17.80 | 20,363 | -0.38(-2.09%) |