Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.75 | 22.76 | 22.74 | 22.74 | 4,427 | -0.00(-0.02%) |
Dec 29, 2011 | 22.77 | 22.77 | 22.70 | 22.75 | 9,039 | +0.15(+0.65%) |
Dec 28, 2011 | 22.85 | 22.85 | 22.56 | 22.60 | 3,956 | -0.28(-1.23%) |
Dec 27, 2011 | 22.70 | 22.88 | 22.70 | 22.88 | 1,932 | +0.19(+0.82%) |
Dec 23, 2011 | 22.72 | 22.72 | 22.57 | 22.70 | 1,703 | +0.44(+2.00%) |
Dec 21, 2011 | 22.22 | 22.25 | 22.15 | 22.25 | 3,191 | -0.02(-0.09%) |
Dec 20, 2011 | 21.92 | 22.27 | 21.92 | 22.27 | 33,545 | +0.50(+2.28%) |
Dec 19, 2011 | 21.83 | 21.88 | 21.70 | 21.78 | 4,853 | +0.03(+0.12%) |
Dec 16, 2011 | 21.88 | 21.90 | 21.75 | 21.75 | 1,023 | +0.17(+0.79%) |
Dec 15, 2011 | 21.50 | 21.65 | 21.49 | 21.58 | 3,315 | +0.19(+0.91%) |
Dec 14, 2011 | 21.15 | 21.38 | 21.15 | 21.38 | 5,795 | +0.23(+1.09%) |
Dec 13, 2011 | 21.61 | 21.61 | 21.15 | 21.15 | 3,691 | -0.21(-0.98%) |
Dec 12, 2011 | 21.62 | 21.62 | 21.24 | 21.36 | 13,716 | -0.34(-1.55%) |
Dec 09, 2011 | 21.41 | 21.81 | 21.41 | 21.70 | 228,724 | +0.27(+1.25%) |
Dec 08, 2011 | 21.53 | 21.53 | 21.41 | 21.43 | 10,633 | -0.40(-1.84%) |
Dec 07, 2011 | 21.43 | 21.83 | 21.41 | 21.83 | 24,523 | +0.28(+1.30%) |
Dec 06, 2011 | 21.60 | 21.68 | 21.41 | 21.55 | 37,595 | +0.01(+0.03%) |
Dec 05, 2011 | 21.59 | 21.74 | 21.51 | 21.55 | 7,115 | +0.15(+0.68%) |
Dec 02, 2011 | 21.56 | 21.77 | 21.40 | 21.40 | 119,746 | +0.08(+0.39%) |
Dec 01, 2011 | 21.49 | 21.49 | 21.27 | 21.32 | 8,804 | -0.27(-1.27%) |
Nov 30, 2011 | 21.17 | 21.59 | 21.17 | 21.59 | 10,850 | +0.94(+4.56%) |
Nov 29, 2011 | 20.84 | 20.84 | 20.65 | 20.65 | 14,630 | -0.05(-0.25%) |
Nov 28, 2011 | 20.94 | 20.94 | 20.60 | 20.70 | 2,489 | +0.18(+0.90%) |
Nov 25, 2011 | 20.20 | 20.63 | 20.20 | 20.52 | 25,522 | +0.27(+1.32%) |
Nov 23, 2011 | 20.58 | 20.60 | 20.25 | 20.25 | 26,948 | -0.54(-2.60%) |
Nov 22, 2011 | 20.86 | 20.86 | 20.67 | 20.79 | 16,618 | -0.07(-0.34%) |
Nov 21, 2011 | 21.08 | 21.08 | 20.76 | 20.86 | 18,576 | -0.51(-2.38%) |
Nov 18, 2011 | 21.33 | 21.39 | 21.22 | 21.37 | 2,846 | +0.03(+0.12%) |
Nov 17, 2011 | 21.44 | 21.62 | 21.34 | 21.34 | 44,928 | -0.28(-1.29%) |
Nov 16, 2011 | 21.62 | 21.96 | 21.62 | 21.62 | 26,072 | -0.29(-1.33%) |
Nov 15, 2011 | 21.65 | 22.02 | 21.56 | 21.92 | 21,560 | +0.20(+0.94%) |
Nov 14, 2011 | 21.81 | 21.97 | 21.60 | 21.71 | 13,314 | -0.37(-1.67%) |
Nov 11, 2011 | 21.83 | 22.11 | 21.83 | 22.08 | 921 | +0.49(+2.26%) |
Nov 10, 2011 | 21.68 | 21.70 | 21.46 | 21.59 | 10,196 | -0.03(-0.12%) |
Nov 09, 2011 | 22.11 | 22.13 | 21.62 | 21.62 | 8,265 | -0.95(-4.20%) |
Nov 08, 2011 | 22.13 | 22.58 | 22.11 | 22.56 | 126,726 | +0.34(+1.54%) |
Nov 07, 2011 | 22.00 | 22.23 | 21.96 | 22.22 | 5,835 | +0.08(+0.34%) |
Nov 04, 2011 | 22.06 | 22.14 | 21.94 | 22.14 | 7,046 | -0.29(-1.30%) |
Nov 03, 2011 | 22.09 | 22.44 | 21.94 | 22.44 | 10,039 | +0.25(+1.15%) |
Nov 02, 2011 | 22.18 | 22.25 | 21.87 | 22.18 | 26,047 | +0.43(+1.99%) |
Nov 01, 2011 | 21.78 | 22.20 | 21.75 | 21.75 | 30,574 | -0.81(-3.57%) |
Oct 31, 2011 | 22.53 | 22.84 | 22.40 | 22.56 | 63,589 | -0.21(-0.90%) |
Oct 28, 2011 | 22.63 | 22.76 | 22.49 | 22.76 | 46,944 | +0.06(+0.25%) |
Oct 27, 2011 | 22.55 | 22.84 | 22.22 | 22.70 | 24,320 | +0.89(+4.08%) |
Oct 26, 2011 | 21.62 | 21.81 | 21.62 | 21.81 | 1,126 | +0.29(+1.36%) |
Oct 25, 2011 | 21.60 | 21.78 | 21.52 | 21.52 | 3,477 | -0.39(-1.77%) |
Oct 24, 2011 | 21.59 | 21.91 | 21.58 | 21.91 | 19,205 | +0.59(+2.74%) |
Oct 21, 2011 | 21.01 | 21.32 | 21.01 | 21.32 | 4,002 | +0.69(+3.35%) |
Oct 20, 2011 | 20.55 | 20.63 | 20.30 | 20.63 | 2,944 | +0.01(+0.07%) |
Oct 19, 2011 | 20.81 | 20.93 | 20.62 | 20.62 | 1,730 | +0.36(+1.77%) |
Oct 18, 2011 | 20.26 | 20.26 | 20.26 | 20.26 | 786 | +0.08(+0.39%) |
Oct 17, 2011 | 20.59 | 20.59 | 20.18 | 20.18 | 2,886 | -0.45(-2.19%) |
Oct 14, 2011 | 20.40 | 20.63 | 20.39 | 20.63 | 4,833 | +0.46(+2.30%) |
Oct 13, 2011 | 20.17 | 20.19 | 19.99 | 20.17 | 4,421 | -0.39(-1.91%) |
Oct 12, 2011 | 20.29 | 20.56 | 20.29 | 20.56 | 943 | +0.54(+2.69%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.98 | 20.02 | 1,926 | -0.36(-1.77%) |
Oct 10, 2011 | 19.86 | 20.38 | 19.86 | 20.38 | 1,739 | +0.94(+4.84%) |
Oct 07, 2011 | 20.13 | 20.13 | 19.44 | 19.44 | 42,178 | -0.32(-1.64%) |
Oct 06, 2011 | 19.58 | 19.78 | 19.58 | 19.77 | 11,156 | +0.27(+1.40%) |
Oct 05, 2011 | 19.23 | 19.49 | 18.89 | 19.49 | 4,051 | -0.17(-0.84%) |
Oct 04, 2011 | 18.77 | 19.66 | 18.43 | 19.66 | 12,173 | +0.71(+3.76%) |