Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.87 | 21.86 | 21.39 | 21.41 | 5,178,489 | -0.46(-2.12%) |
Dec 29, 2011 | 21.86 | 22.00 | 21.67 | 21.87 | 2,499,636 | +0.04(+0.16%) |
Dec 28, 2011 | 22.13 | 22.13 | 21.70 | 21.83 | 2,309,127 | -0.22(-1.00%) |
Dec 27, 2011 | 21.73 | 22.13 | 21.66 | 22.05 | 2,341,466 | +0.33(+1.51%) |
Dec 23, 2011 | 21.50 | 21.73 | 21.42 | 21.72 | 1,766,291 | +0.19(+0.90%) |
Dec 21, 2011 | 21.58 | 21.68 | 21.30 | 21.53 | 3,142,226 | -0.02(-0.10%) |
Dec 20, 2011 | 21.18 | 21.60 | 21.15 | 21.55 | 4,431,196 | +0.73(+3.48%) |
Dec 19, 2011 | 21.32 | 21.57 | 20.77 | 20.83 | 4,008,797 | -0.34(-1.60%) |
Dec 16, 2011 | 21.05 | 21.40 | 20.85 | 21.17 | 7,545,711 | +0.27(+1.27%) |
Dec 15, 2011 | 21.07 | 21.13 | 20.86 | 20.90 | 29,983,720 | -0.00(-0.01%) |
Dec 14, 2011 | 20.85 | 21.00 | 20.72 | 20.90 | 3,867,640 | -0.02(-0.08%) |
Dec 13, 2011 | 21.23 | 21.45 | 20.86 | 20.92 | 5,041,396 | -0.14(-0.64%) |
Dec 12, 2011 | 20.98 | 21.08 | 20.83 | 21.05 | 3,200,387 | -0.02(-0.09%) |
Dec 09, 2011 | 20.86 | 21.08 | 20.80 | 21.07 | 3,106,607 | +0.29(+1.38%) |
Dec 08, 2011 | 20.88 | 20.98 | 20.73 | 20.79 | 3,178,302 | -0.18(-0.84%) |
Dec 07, 2011 | 20.92 | 21.06 | 20.74 | 20.96 | 2,966,605 | +0.02(+0.11%) |
Dec 06, 2011 | 21.05 | 21.05 | 20.74 | 20.94 | 3,604,206 | -0.07(-0.35%) |
Dec 05, 2011 | 21.11 | 21.12 | 20.90 | 21.01 | 4,195,358 | +0.20(+0.97%) |
Dec 02, 2011 | 20.98 | 20.98 | 20.78 | 20.81 | 4,121,793 | +0.03(+0.15%) |
Dec 01, 2011 | 20.11 | 20.89 | 20.08 | 20.78 | 7,381,970 | +0.72(+3.58%) |
Nov 30, 2011 | 20.54 | 20.59 | 19.87 | 20.06 | 8,912,372 | -0.07(-0.35%) |
Nov 29, 2011 | 19.80 | 20.15 | 19.70 | 20.13 | 4,856,371 | +0.43(+2.16%) |
Nov 28, 2011 | 19.61 | 19.96 | 19.58 | 19.71 | 3,667,552 | +0.47(+2.43%) |
Nov 25, 2011 | 19.03 | 19.35 | 18.91 | 19.24 | 2,898,969 | +0.03(+0.17%) |
Nov 23, 2011 | 19.32 | 19.53 | 19.16 | 19.20 | 3,454,711 | -0.24(-1.24%) |
Nov 22, 2011 | 19.57 | 19.60 | 19.35 | 19.44 | 3,149,841 | -0.11(-0.58%) |
Nov 21, 2011 | 19.19 | 19.65 | 19.18 | 19.56 | 5,209,896 | +0.18(+0.94%) |
Nov 18, 2011 | 19.56 | 19.63 | 19.03 | 19.38 | 8,478,685 | -0.19(-0.98%) |
Nov 17, 2011 | 19.64 | 19.79 | 19.22 | 19.57 | 6,581,004 | -0.21(-1.07%) |
Nov 16, 2011 | 20.01 | 20.04 | 19.67 | 19.78 | 4,010,102 | -0.44(-2.19%) |
Nov 15, 2011 | 19.92 | 20.33 | 19.90 | 20.22 | 3,111,210 | +0.20(+0.98%) |
Nov 14, 2011 | 20.22 | 20.22 | 19.97 | 20.03 | 2,447,278 | -0.18(-0.87%) |
Nov 11, 2011 | 19.98 | 20.28 | 19.80 | 20.20 | 4,527,081 | +0.38(+1.93%) |
Nov 10, 2011 | 19.71 | 19.87 | 19.49 | 19.82 | 3,252,489 | +0.33(+1.67%) |
Nov 09, 2011 | 20.02 | 20.12 | 19.42 | 19.49 | 3,982,675 | -0.83(-4.10%) |
Nov 08, 2011 | 20.25 | 20.41 | 19.98 | 20.32 | 2,723,516 | +0.16(+0.78%) |
Nov 07, 2011 | 20.06 | 20.20 | 19.85 | 20.17 | 2,409,163 | +0.05(+0.23%) |
Nov 04, 2011 | 20.05 | 20.21 | 19.85 | 20.12 | 2,840,927 | +0.05(+0.25%) |
Nov 03, 2011 | 19.62 | 20.17 | 19.28 | 20.07 | 7,244,541 | +0.58(+2.96%) |
Nov 02, 2011 | 19.74 | 19.74 | 19.37 | 19.49 | 4,614,070 | -0.09(-0.45%) |
Nov 01, 2011 | 19.49 | 19.78 | 19.38 | 19.58 | 4,166,454 | -0.16(-0.81%) |
Oct 31, 2011 | 19.76 | 20.08 | 19.73 | 19.74 | 5,631,514 | +0.04(+0.18%) |
Oct 28, 2011 | 19.85 | 20.00 | 19.57 | 19.71 | 3,500,740 | -0.18(-0.93%) |
Oct 27, 2011 | 19.82 | 20.05 | 19.61 | 19.89 | 5,246,357 | +0.54(+2.80%) |
Oct 26, 2011 | 19.92 | 19.92 | 19.20 | 19.35 | 6,716,683 | -0.38(-1.91%) |
Oct 25, 2011 | 19.72 | 19.91 | 19.64 | 19.72 | 3,312,290 | -0.04(-0.22%) |
Oct 24, 2011 | 19.62 | 19.96 | 19.57 | 19.77 | 5,105,048 | +0.14(+0.72%) |
Oct 21, 2011 | 19.37 | 19.63 | 19.28 | 19.62 | 5,414,281 | +0.49(+2.54%) |
Oct 20, 2011 | 19.21 | 19.41 | 19.03 | 19.14 | 5,186,774 | -0.07(-0.34%) |
Oct 19, 2011 | 19.26 | 19.47 | 19.12 | 19.20 | 4,400,223 | +0.11(+0.58%) |
Oct 18, 2011 | 18.79 | 19.26 | 18.64 | 19.09 | 3,888,656 | +0.29(+1.54%) |
Oct 17, 2011 | 18.96 | 19.28 | 18.76 | 18.80 | 3,724,039 | -0.32(-1.69%) |
Oct 14, 2011 | 18.95 | 19.13 | 18.77 | 19.13 | 3,224,462 | +0.37(+1.98%) |
Oct 13, 2011 | 18.74 | 18.95 | 18.59 | 18.76 | 4,279,808 | -0.03(-0.14%) |
Oct 12, 2011 | 19.22 | 19.22 | 18.78 | 18.78 | 5,313,495 | -0.33(-1.74%) |
Oct 11, 2011 | 18.98 | 19.13 | 18.74 | 19.12 | 4,568,045 | +0.15(+0.81%) |
Oct 10, 2011 | 18.68 | 18.97 | 18.53 | 18.96 | 4,728,903 | +0.51(+2.78%) |
Oct 07, 2011 | 18.26 | 18.63 | 18.19 | 18.45 | 6,358,398 | +0.28(+1.52%) |
Oct 06, 2011 | 18.06 | 18.46 | 17.62 | 18.17 | 10,389,596 | +0.57(+3.22%) |
Oct 05, 2011 | 17.45 | 17.62 | 17.02 | 17.61 | 8,587,662 | +0.25(+1.43%) |
Oct 04, 2011 | 17.06 | 17.38 | 16.76 | 17.36 | 6,759,842 | +0.16(+0.95%) |