Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.28 | 23.28 | 22.72 | 22.73 | 612,739 | -0.54(-2.34%) |
Dec 29, 2011 | 23.23 | 23.54 | 23.19 | 23.28 | 414,135 | +0.17(+0.73%) |
Dec 28, 2011 | 23.68 | 23.77 | 22.92 | 23.11 | 556,249 | -0.68(-2.84%) |
Dec 27, 2011 | 23.41 | 23.87 | 23.41 | 23.79 | 530,573 | +0.23(+1.00%) |
Dec 23, 2011 | 23.41 | 23.57 | 23.19 | 23.55 | 440,554 | +0.45(+1.95%) |
Dec 21, 2011 | 23.09 | 23.18 | 22.71 | 23.10 | 682,218 | +0.03(+0.12%) |
Dec 20, 2011 | 22.40 | 23.11 | 22.37 | 23.07 | 1,123,565 | +1.18(+5.41%) |
Dec 19, 2011 | 22.33 | 22.66 | 21.83 | 21.89 | 714,674 | -0.33(-1.48%) |
Dec 16, 2011 | 22.01 | 22.41 | 21.83 | 22.22 | 1,337,833 | +0.51(+2.34%) |
Dec 15, 2011 | 21.96 | 22.08 | 21.62 | 21.71 | 1,119,599 | +0.16(+0.74%) |
Dec 14, 2011 | 22.52 | 22.56 | 21.54 | 21.55 | 1,367,989 | -1.02(-4.53%) |
Dec 13, 2011 | 23.43 | 23.53 | 22.44 | 22.57 | 1,555,181 | -0.23(-1.03%) |
Dec 12, 2011 | 23.01 | 23.08 | 22.45 | 22.81 | 696,082 | -0.41(-1.78%) |
Dec 09, 2011 | 22.58 | 23.37 | 22.51 | 23.22 | 1,223,821 | +0.76(+3.39%) |
Dec 08, 2011 | 22.64 | 23.10 | 22.43 | 22.46 | 990,477 | -0.50(-2.17%) |
Dec 07, 2011 | 22.84 | 23.16 | 22.49 | 22.96 | 649,902 | +0.00(+0.00%) |
Dec 06, 2011 | 22.88 | 23.08 | 22.68 | 22.96 | 929,698 | +0.05(+0.20%) |
Dec 05, 2011 | 23.24 | 23.27 | 22.69 | 22.91 | 868,857 | +0.13(+0.58%) |
Dec 02, 2011 | 23.40 | 23.52 | 22.75 | 22.78 | 894,782 | -0.24(-1.06%) |
Dec 01, 2011 | 23.30 | 23.56 | 23.00 | 23.03 | 1,138,362 | -0.38(-1.61%) |
Nov 30, 2011 | 22.88 | 23.42 | 22.83 | 23.40 | 1,763,859 | +1.39(+6.31%) |
Nov 29, 2011 | 22.18 | 22.24 | 21.80 | 22.01 | 697,568 | -0.16(-0.72%) |
Nov 28, 2011 | 21.66 | 22.33 | 21.63 | 22.17 | 849,321 | +1.34(+6.45%) |
Nov 25, 2011 | 20.96 | 21.28 | 20.82 | 20.83 | 298,773 | -0.26(-1.25%) |
Nov 23, 2011 | 21.24 | 21.35 | 20.74 | 21.09 | 1,194,377 | -0.50(-2.31%) |
Nov 22, 2011 | 21.96 | 22.10 | 21.52 | 21.59 | 586,090 | -0.46(-2.09%) |
Nov 21, 2011 | 21.88 | 22.22 | 21.70 | 22.05 | 998,350 | -0.36(-1.59%) |
Nov 18, 2011 | 22.24 | 22.51 | 22.00 | 22.41 | 673,733 | +0.30(+1.36%) |
Nov 17, 2011 | 23.08 | 23.15 | 21.93 | 22.11 | 1,009,736 | -0.97(-4.19%) |
Nov 16, 2011 | 23.17 | 23.74 | 23.04 | 23.07 | 846,770 | -0.45(-1.92%) |
Nov 15, 2011 | 23.01 | 23.64 | 22.98 | 23.52 | 1,028,320 | +0.39(+1.71%) |
Nov 14, 2011 | 22.76 | 23.56 | 22.74 | 23.13 | 1,288,178 | +0.36(+1.57%) |
Nov 11, 2011 | 22.68 | 22.95 | 22.55 | 22.77 | 864,726 | +0.39(+1.76%) |
Nov 10, 2011 | 22.66 | 22.71 | 22.15 | 22.38 | 678,630 | +0.08(+0.38%) |
Nov 09, 2011 | 22.54 | 23.02 | 22.19 | 22.29 | 862,415 | -1.00(-4.27%) |
Nov 08, 2011 | 23.47 | 23.47 | 22.72 | 23.29 | 1,145,987 | +0.07(+0.28%) |
Nov 07, 2011 | 23.28 | 23.37 | 22.73 | 23.22 | 432,420 | -0.04(-0.16%) |
Nov 04, 2011 | 22.97 | 23.35 | 22.73 | 23.26 | 662,718 | -0.08(-0.32%) |
Nov 03, 2011 | 22.87 | 23.43 | 22.58 | 23.34 | 1,030,876 | +0.48(+2.10%) |
Nov 02, 2011 | 22.90 | 23.13 | 22.56 | 22.86 | 880,222 | +0.48(+2.14%) |
Nov 01, 2011 | 22.27 | 22.94 | 21.96 | 22.38 | 2,047,265 | -0.83(-3.56%) |
Oct 31, 2011 | 23.90 | 23.95 | 23.20 | 23.20 | 1,810,137 | -0.90(-3.74%) |
Oct 28, 2011 | 24.09 | 24.45 | 23.76 | 24.11 | 1,725,436 | -0.16(-0.66%) |
Oct 27, 2011 | 24.54 | 24.83 | 23.96 | 24.26 | 1,948,741 | +0.45(+1.89%) |
Oct 26, 2011 | 23.64 | 23.95 | 23.01 | 23.81 | 2,058,755 | +0.75(+3.26%) |
Oct 25, 2011 | 24.42 | 24.87 | 23.03 | 23.06 | 3,161,496 | -0.43(-1.84%) |
Oct 24, 2011 | 23.90 | 24.06 | 23.32 | 23.49 | 2,881,466 | +0.13(+0.56%) |
Oct 21, 2011 | 23.08 | 23.41 | 22.71 | 23.36 | 1,349,350 | +0.84(+3.71%) |
Oct 20, 2011 | 22.19 | 22.66 | 21.67 | 22.53 | 753,985 | +0.25(+1.14%) |
Oct 19, 2011 | 22.51 | 22.91 | 22.14 | 22.27 | 582,564 | -0.37(-1.62%) |
Oct 18, 2011 | 21.99 | 22.89 | 21.64 | 22.64 | 647,747 | +0.73(+3.34%) |
Oct 17, 2011 | 22.41 | 22.54 | 21.80 | 21.91 | 1,034,789 | -0.78(-3.44%) |
Oct 14, 2011 | 22.38 | 22.83 | 22.20 | 22.69 | 940,803 | +0.63(+2.85%) |
Oct 13, 2011 | 21.70 | 22.13 | 21.57 | 22.06 | 745,070 | +0.21(+0.95%) |
Oct 12, 2011 | 22.11 | 22.24 | 21.65 | 21.85 | 1,194,568 | -0.04(-0.17%) |
Oct 11, 2011 | 21.69 | 22.42 | 21.62 | 21.89 | 1,332,779 | +0.01(+0.04%) |
Oct 10, 2011 | 21.34 | 21.97 | 21.25 | 21.88 | 1,230,323 | +1.01(+4.86%) |
Oct 07, 2011 | 20.98 | 21.64 | 20.42 | 20.87 | 1,460,311 | +0.11(+0.54%) |
Oct 06, 2011 | 20.32 | 20.76 | 20.32 | 20.75 | 1,422,242 | +0.39(+1.94%) |
Oct 05, 2011 | 20.21 | 20.53 | 19.68 | 20.36 | 1,585,704 | +0.32(+1.59%) |
Oct 04, 2011 | 19.72 | 20.21 | 19.17 | 20.04 | 2,614,543 | -0.10(-0.51%) |