Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.88 | 22.88 | 22.82 | 22.85 | 95,031 | -0.02(-0.10%) |
Dec 29, 2011 | 22.84 | 22.87 | 22.80 | 22.87 | 101,748 | +0.07(+0.31%) |
Dec 28, 2011 | 22.81 | 22.82 | 22.79 | 22.80 | 18,498 | -0.11(-0.48%) |
Dec 27, 2011 | 22.91 | 22.91 | 22.88 | 22.91 | 43,225 | +0.02(+0.07%) |
Dec 23, 2011 | 22.87 | 22.90 | 22.83 | 22.90 | 21,901 | +0.07(+0.31%) |
Dec 21, 2011 | 22.83 | 22.83 | 22.77 | 22.83 | 13,022 | -0.02(-0.10%) |
Dec 20, 2011 | 22.78 | 22.86 | 22.74 | 22.85 | 33,945 | +0.19(+0.86%) |
Dec 19, 2011 | 22.76 | 22.77 | 22.66 | 22.66 | 15,157 | -0.05(-0.24%) |
Dec 16, 2011 | 22.63 | 22.77 | 22.63 | 22.71 | 45,804 | +0.02(+0.07%) |
Dec 15, 2011 | 22.69 | 22.74 | 22.66 | 22.70 | 225,868 | -0.01(-0.03%) |
Dec 14, 2011 | 22.68 | 22.70 | 22.66 | 22.70 | 30,364 | -0.03(-0.14%) |
Dec 13, 2011 | 22.79 | 22.80 | 22.71 | 22.73 | 28,791 | -0.03(-0.14%) |
Dec 12, 2011 | 22.79 | 22.79 | 22.71 | 22.77 | 96,957 | -0.05(-0.24%) |
Dec 09, 2011 | 22.77 | 22.83 | 22.77 | 22.82 | 123,064 | +0.06(+0.27%) |
Dec 08, 2011 | 22.83 | 22.83 | 22.74 | 22.76 | 72,810 | -0.07(-0.31%) |
Dec 07, 2011 | 22.84 | 22.87 | 22.77 | 22.83 | 22,948 | -0.02(-0.07%) |
Dec 06, 2011 | 22.80 | 22.85 | 22.79 | 22.84 | 86,010 | -0.04(-0.17%) |
Dec 05, 2011 | 22.78 | 23.02 | 22.78 | 22.88 | 133,178 | +0.07(+0.31%) |
Dec 02, 2011 | 22.80 | 22.82 | 22.76 | 22.81 | 178,044 | +0.06(+0.27%) |
Dec 01, 2011 | 22.77 | 22.81 | 22.72 | 22.75 | 66,454 | -0.05(-0.20%) |
Nov 30, 2011 | 22.70 | 22.80 | 22.70 | 22.80 | 64,931 | +0.20(+0.90%) |
Nov 29, 2011 | 22.59 | 22.61 | 22.56 | 22.59 | 16,129 | +0.02(+0.10%) |
Nov 28, 2011 | 22.55 | 22.57 | 22.52 | 22.57 | 44,056 | +0.15(+0.66%) |
Nov 25, 2011 | 22.38 | 22.47 | 22.38 | 22.42 | 4,500 | -0.01(-0.03%) |
Nov 23, 2011 | 22.45 | 22.48 | 22.42 | 22.43 | 6,771 | -0.08(-0.35%) |
Nov 22, 2011 | 22.53 | 22.54 | 22.48 | 22.51 | 4,395 | -0.03(-0.15%) |
Nov 21, 2011 | 22.59 | 22.59 | 22.53 | 22.54 | 23,612 | -0.11(-0.46%) |
Nov 18, 2011 | 22.66 | 22.69 | 22.63 | 22.65 | 36,860 | +0.02(+0.07%) |
Nov 17, 2011 | 22.70 | 22.71 | 22.61 | 22.63 | 26,949 | -0.15(-0.65%) |
Nov 16, 2011 | 22.80 | 22.83 | 22.75 | 22.78 | 70,247 | -0.06(-0.28%) |
Nov 15, 2011 | 22.84 | 22.86 | 22.78 | 22.84 | 12,851 | +0.05(+0.22%) |
Nov 14, 2011 | 22.86 | 22.86 | 22.79 | 22.79 | 35,630 | -0.09(-0.39%) |
Nov 11, 2011 | 22.80 | 22.89 | 22.80 | 22.88 | 14,768 | +0.08(+0.34%) |
Nov 10, 2011 | 22.83 | 22.83 | 22.78 | 22.80 | 29,323 | +0.03(+0.14%) |
Nov 09, 2011 | 22.87 | 22.90 | 22.77 | 22.77 | 36,635 | -0.19(-0.85%) |
Nov 08, 2011 | 22.92 | 22.97 | 22.92 | 22.97 | 30,343 | +0.02(+0.10%) |
Nov 07, 2011 | 22.87 | 22.94 | 22.87 | 22.94 | 33,103 | +0.04(+0.17%) |
Nov 04, 2011 | 22.88 | 22.91 | 22.85 | 22.91 | 17,700 | -0.02(-0.07%) |
Nov 03, 2011 | 22.85 | 22.93 | 22.85 | 22.92 | 31,960 | +0.07(+0.31%) |
Nov 02, 2011 | 22.80 | 22.85 | 22.78 | 22.85 | 14,504 | +0.05(+0.24%) |
Nov 01, 2011 | 22.75 | 22.81 | 22.75 | 22.80 | 37,810 | -0.07(-0.31%) |
Oct 31, 2011 | 22.88 | 22.91 | 22.86 | 22.87 | 52,872 | -0.06(-0.25%) |
Oct 28, 2011 | 22.91 | 22.94 | 22.87 | 22.92 | 72,785 | +0.01(+0.05%) |
Oct 27, 2011 | 22.91 | 22.94 | 22.84 | 22.91 | 114,315 | +0.15(+0.65%) |
Oct 26, 2011 | 22.81 | 22.81 | 22.70 | 22.77 | 23,441 | +0.05(+0.20%) |
Oct 25, 2011 | 22.76 | 22.77 | 22.70 | 22.72 | 23,711 | -0.06(-0.27%) |
Oct 24, 2011 | 22.63 | 22.78 | 22.63 | 22.78 | 9,134 | +0.16(+0.69%) |
Oct 21, 2011 | 22.65 | 22.67 | 22.60 | 22.63 | 19,198 | +0.05(+0.21%) |
Oct 20, 2011 | 22.56 | 22.60 | 22.51 | 22.58 | 18,478 | +0.04(+0.17%) |
Oct 19, 2011 | 22.59 | 22.62 | 22.53 | 22.54 | 13,880 | -0.07(-0.31%) |
Oct 18, 2011 | 22.52 | 22.61 | 22.48 | 22.61 | 51,485 | +0.14(+0.63%) |
Oct 17, 2011 | 22.52 | 22.55 | 22.47 | 22.47 | 51,479 | -0.10(-0.46%) |
Oct 14, 2011 | 22.54 | 22.57 | 22.51 | 22.57 | 16,046 | +0.10(+0.45%) |
Oct 13, 2011 | 22.43 | 22.49 | 22.43 | 22.47 | 12,024 | -0.07(-0.31%) |
Oct 12, 2011 | 22.46 | 22.55 | 22.46 | 22.54 | 17,745 | +0.08(+0.35%) |
Oct 11, 2011 | 22.38 | 22.47 | 22.38 | 22.46 | 20,712 | +0.04(+0.17%) |
Oct 10, 2011 | 22.35 | 22.43 | 22.35 | 22.42 | 28,646 | +0.10(+0.45%) |
Oct 07, 2011 | 22.38 | 22.38 | 22.31 | 22.32 | 24,513 | -0.05(-0.22%) |
Oct 06, 2011 | 22.30 | 22.37 | 22.29 | 22.37 | 63,924 | +0.08(+0.36%) |
Oct 05, 2011 | 22.19 | 22.29 | 22.18 | 22.29 | 43,121 | +0.22(+0.99%) |
Oct 04, 2011 | 22.06 | 22.13 | 21.94 | 22.07 | 20,356 | -0.10(-0.46%) |