Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.63 | 21.66 | 21.46 | 21.47 | 859,488 | -0.14(-0.63%) |
Dec 29, 2011 | 21.53 | 21.67 | 21.50 | 21.61 | 561,622 | +0.06(+0.26%) |
Dec 28, 2011 | 21.86 | 21.86 | 21.52 | 21.55 | 367,567 | -0.28(-1.27%) |
Dec 27, 2011 | 21.59 | 21.88 | 21.53 | 21.83 | 658,316 | +0.35(+1.63%) |
Dec 23, 2011 | 21.31 | 21.57 | 21.26 | 21.48 | 389,216 | +0.17(+0.78%) |
Dec 21, 2011 | 21.11 | 21.32 | 21.01 | 21.31 | 902,786 | +0.23(+1.08%) |
Dec 20, 2011 | 21.03 | 21.26 | 20.92 | 21.09 | 894,033 | +0.42(+2.03%) |
Dec 19, 2011 | 20.77 | 21.01 | 20.61 | 20.67 | 640,777 | -0.06(-0.30%) |
Dec 16, 2011 | 21.08 | 21.12 | 20.63 | 20.73 | 1,747,799 | -0.25(-1.17%) |
Dec 15, 2011 | 20.87 | 21.02 | 20.72 | 20.97 | 718,346 | +0.30(+1.44%) |
Dec 14, 2011 | 20.65 | 20.76 | 20.53 | 20.67 | 1,000,541 | +0.02(+0.09%) |
Dec 13, 2011 | 21.15 | 21.15 | 20.55 | 20.66 | 1,321,319 | -0.33(-1.59%) |
Dec 12, 2011 | 21.42 | 21.47 | 20.78 | 20.99 | 1,174,425 | -0.51(-2.38%) |
Dec 09, 2011 | 21.45 | 21.57 | 21.30 | 21.50 | 1,124,291 | +0.15(+0.70%) |
Dec 08, 2011 | 21.53 | 21.68 | 21.17 | 21.35 | 1,272,513 | -0.18(-0.83%) |
Dec 07, 2011 | 21.53 | 21.71 | 21.33 | 21.53 | 5,378,328 | -0.04(-0.17%) |
Dec 06, 2011 | 21.50 | 21.72 | 21.41 | 21.57 | 1,360,132 | +0.08(+0.38%) |
Dec 05, 2011 | 21.29 | 21.73 | 21.09 | 21.49 | 1,597,634 | +0.57(+2.73%) |
Dec 02, 2011 | 20.94 | 21.00 | 20.59 | 20.91 | 1,706,984 | -0.30(-1.42%) |
Dec 01, 2011 | 21.26 | 21.31 | 20.87 | 21.22 | 1,682,013 | -0.07(-0.31%) |
Nov 30, 2011 | 20.97 | 21.28 | 20.93 | 21.28 | 1,514,557 | +0.81(+3.96%) |
Nov 29, 2011 | 20.43 | 20.71 | 20.36 | 20.47 | 941,913 | +0.03(+0.14%) |
Nov 28, 2011 | 20.13 | 20.47 | 20.13 | 20.44 | 1,048,920 | +0.75(+3.79%) |
Nov 25, 2011 | 19.77 | 19.86 | 19.55 | 19.70 | 527,463 | -0.01(-0.05%) |
Nov 23, 2011 | 19.75 | 19.83 | 19.54 | 19.71 | 1,385,366 | -0.21(-1.04%) |
Nov 22, 2011 | 19.87 | 19.97 | 19.78 | 19.91 | 994,653 | +0.07(+0.34%) |
Nov 21, 2011 | 19.75 | 19.97 | 19.70 | 19.85 | 1,157,295 | -0.15(-0.77%) |
Nov 18, 2011 | 20.00 | 20.13 | 19.92 | 20.00 | 879,393 | +0.13(+0.63%) |
Nov 17, 2011 | 20.02 | 20.09 | 19.74 | 19.88 | 620,917 | -0.24(-1.21%) |
Nov 16, 2011 | 20.27 | 20.34 | 20.06 | 20.12 | 1,026,914 | -0.27(-1.31%) |
Nov 15, 2011 | 20.02 | 20.44 | 20.01 | 20.39 | 450,224 | +0.25(+1.26%) |
Nov 14, 2011 | 20.32 | 20.32 | 20.00 | 20.13 | 391,196 | -0.18(-0.91%) |
Nov 11, 2011 | 20.02 | 20.34 | 19.93 | 20.32 | 515,857 | +0.57(+2.90%) |
Nov 10, 2011 | 19.79 | 19.82 | 19.51 | 19.74 | 506,111 | +0.24(+1.23%) |
Nov 09, 2011 | 19.82 | 19.93 | 19.47 | 19.50 | 662,883 | -0.75(-3.71%) |
Nov 08, 2011 | 19.94 | 20.27 | 19.91 | 20.26 | 737,441 | +0.33(+1.65%) |
Nov 07, 2011 | 19.99 | 20.05 | 19.65 | 19.93 | 470,673 | +0.04(+0.21%) |
Nov 04, 2011 | 19.80 | 19.99 | 19.60 | 19.89 | 745,203 | -0.17(-0.82%) |
Nov 03, 2011 | 19.78 | 20.07 | 19.61 | 20.05 | 504,967 | +0.38(+1.94%) |
Nov 02, 2011 | 19.54 | 19.71 | 19.39 | 19.67 | 453,074 | +0.26(+1.32%) |
Nov 01, 2011 | 19.40 | 19.77 | 19.38 | 19.41 | 776,744 | -0.51(-2.58%) |
Oct 31, 2011 | 20.15 | 20.30 | 19.90 | 19.93 | 729,933 | -0.34(-1.67%) |
Oct 28, 2011 | 20.32 | 20.55 | 20.13 | 20.27 | 836,819 | -0.08(-0.39%) |
Oct 27, 2011 | 20.43 | 20.68 | 20.08 | 20.35 | 1,128,637 | +0.29(+1.46%) |
Oct 26, 2011 | 19.66 | 20.09 | 19.65 | 20.05 | 702,258 | +0.43(+2.19%) |
Oct 25, 2011 | 20.16 | 20.16 | 19.59 | 19.62 | 842,144 | -0.53(-2.65%) |
Oct 24, 2011 | 20.50 | 20.50 | 20.00 | 20.16 | 928,473 | -0.20(-0.98%) |
Oct 21, 2011 | 20.07 | 20.45 | 19.97 | 20.36 | 1,014,974 | +0.57(+2.86%) |
Oct 20, 2011 | 19.96 | 20.01 | 19.65 | 19.79 | 800,996 | -0.09(-0.47%) |
Oct 19, 2011 | 19.76 | 20.11 | 19.67 | 19.89 | 988,278 | +0.15(+0.74%) |
Oct 18, 2011 | 19.17 | 19.90 | 19.17 | 19.74 | 844,788 | +0.53(+2.75%) |
Oct 17, 2011 | 19.66 | 19.71 | 19.17 | 19.21 | 789,153 | -0.55(-2.81%) |
Oct 14, 2011 | 19.71 | 19.79 | 19.57 | 19.77 | 646,919 | +0.29(+1.48%) |
Oct 13, 2011 | 19.41 | 19.56 | 19.34 | 19.48 | 677,306 | +0.03(+0.16%) |
Oct 12, 2011 | 19.73 | 19.81 | 19.42 | 19.45 | 997,364 | -0.21(-1.07%) |
Oct 11, 2011 | 19.59 | 19.73 | 19.47 | 19.66 | 714,296 | +0.04(+0.22%) |
Oct 10, 2011 | 19.58 | 19.65 | 19.41 | 19.61 | 649,383 | +0.42(+2.20%) |
Oct 07, 2011 | 19.30 | 19.50 | 19.12 | 19.19 | 1,101,213 | +0.01(+0.03%) |
Oct 06, 2011 | 18.66 | 19.19 | 18.61 | 19.19 | 1,146,273 | +0.63(+3.41%) |
Oct 05, 2011 | 18.38 | 18.57 | 18.27 | 18.55 | 1,138,781 | +0.05(+0.25%) |
Oct 04, 2011 | 17.66 | 18.53 | 17.65 | 18.51 | 1,569,944 | +0.57(+3.18%) |