Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.79 | 22.01 | 21.73 | 21.93 | 946,230 | +0.21(+0.95%) |
Dec 29, 2011 | 21.60 | 21.77 | 21.54 | 21.73 | 935,788 | +0.42(+1.99%) |
Dec 28, 2011 | 21.65 | 21.69 | 21.24 | 21.30 | 1,027,424 | -0.11(-0.50%) |
Dec 27, 2011 | 21.50 | 21.57 | 21.36 | 21.41 | 521,712 | -0.10(-0.48%) |
Dec 23, 2011 | 21.47 | 21.64 | 21.39 | 21.51 | 837,417 | +0.63(+2.99%) |
Dec 21, 2011 | 20.77 | 20.91 | 20.59 | 20.89 | 1,196,781 | +0.18(+0.85%) |
Dec 20, 2011 | 20.65 | 20.83 | 20.65 | 20.71 | 1,453,840 | +0.34(+1.65%) |
Dec 19, 2011 | 20.57 | 20.64 | 20.23 | 20.37 | 1,283,539 | -0.08(-0.38%) |
Dec 16, 2011 | 20.30 | 20.51 | 20.12 | 20.45 | 1,302,120 | +0.19(+0.91%) |
Dec 15, 2011 | 20.34 | 20.39 | 20.15 | 20.27 | 1,170,095 | +0.19(+0.97%) |
Dec 14, 2011 | 20.19 | 20.37 | 19.99 | 20.07 | 1,367,573 | -0.27(-1.31%) |
Dec 13, 2011 | 20.48 | 20.71 | 20.11 | 20.34 | 1,433,443 | -0.16(-0.76%) |
Dec 12, 2011 | 20.50 | 20.53 | 20.33 | 20.50 | 1,440,904 | -0.26(-1.25%) |
Dec 09, 2011 | 20.50 | 20.84 | 20.36 | 20.75 | 1,472,958 | +0.35(+1.71%) |
Dec 08, 2011 | 20.76 | 20.93 | 20.36 | 20.41 | 1,570,283 | -0.52(-2.47%) |
Dec 07, 2011 | 20.50 | 21.03 | 20.37 | 20.92 | 1,818,961 | +0.45(+2.19%) |
Dec 06, 2011 | 20.56 | 20.60 | 20.22 | 20.47 | 1,437,363 | -0.03(-0.13%) |
Dec 05, 2011 | 20.96 | 20.97 | 20.34 | 20.50 | 2,510,467 | -0.23(-1.12%) |
Dec 02, 2011 | 21.52 | 21.52 | 20.70 | 20.73 | 2,530,965 | -0.65(-3.02%) |
Dec 01, 2011 | 21.78 | 21.92 | 21.13 | 21.38 | 1,605,906 | -0.34(-1.55%) |
Nov 30, 2011 | 21.44 | 21.84 | 21.36 | 21.72 | 1,532,428 | +0.98(+4.72%) |
Nov 29, 2011 | 20.56 | 20.79 | 20.52 | 20.74 | 735,375 | +0.29(+1.41%) |
Nov 28, 2011 | 20.45 | 20.70 | 20.38 | 20.45 | 1,174,345 | +0.66(+3.33%) |
Nov 25, 2011 | 19.88 | 20.04 | 19.74 | 19.79 | 642,577 | -0.28(-1.42%) |
Nov 23, 2011 | 20.48 | 20.48 | 19.89 | 20.07 | 1,284,123 | -0.67(-3.24%) |
Nov 22, 2011 | 20.63 | 20.86 | 20.52 | 20.75 | 1,303,528 | +0.08(+0.38%) |
Nov 21, 2011 | 20.53 | 20.71 | 20.32 | 20.67 | 887,832 | -0.24(-1.13%) |
Nov 18, 2011 | 20.84 | 20.96 | 20.59 | 20.91 | 1,138,923 | +0.22(+1.08%) |
Nov 17, 2011 | 21.41 | 21.42 | 20.55 | 20.68 | 1,698,068 | -0.71(-3.31%) |
Nov 16, 2011 | 21.31 | 21.67 | 21.29 | 21.39 | 765,292 | -0.11(-0.52%) |
Nov 15, 2011 | 21.54 | 21.68 | 21.38 | 21.50 | 731,151 | -0.27(-1.25%) |
Nov 14, 2011 | 21.75 | 22.00 | 21.53 | 21.77 | 857,862 | -0.14(-0.65%) |
Nov 11, 2011 | 21.79 | 22.05 | 21.73 | 21.91 | 727,931 | +0.32(+1.50%) |
Nov 10, 2011 | 21.93 | 21.95 | 21.42 | 21.59 | 1,167,268 | -0.07(-0.34%) |
Nov 09, 2011 | 22.05 | 22.09 | 21.65 | 21.66 | 1,204,234 | -0.88(-3.92%) |
Nov 08, 2011 | 22.27 | 22.57 | 22.14 | 22.55 | 788,274 | +0.30(+1.36%) |
Nov 07, 2011 | 22.16 | 22.29 | 22.03 | 22.25 | 756,165 | +0.10(+0.45%) |
Nov 04, 2011 | 22.30 | 22.36 | 21.91 | 22.15 | 1,019,918 | -0.51(-2.25%) |
Nov 03, 2011 | 22.25 | 22.72 | 22.00 | 22.66 | 1,178,557 | +0.53(+2.38%) |
Nov 02, 2011 | 21.95 | 22.40 | 21.91 | 22.13 | 2,010,756 | +0.48(+2.23%) |
Nov 01, 2011 | 21.97 | 22.00 | 21.60 | 21.65 | 2,298,553 | -1.03(-4.56%) |
Oct 31, 2011 | 22.87 | 23.07 | 22.67 | 22.68 | 1,142,502 | -0.34(-1.48%) |
Oct 28, 2011 | 23.01 | 23.23 | 22.88 | 23.02 | 914,324 | -0.10(-0.43%) |
Oct 27, 2011 | 22.85 | 23.25 | 22.63 | 23.12 | 1,629,704 | +1.00(+4.52%) |
Oct 26, 2011 | 22.11 | 22.24 | 21.71 | 22.12 | 1,249,859 | +0.29(+1.32%) |
Oct 25, 2011 | 22.25 | 22.25 | 21.83 | 21.83 | 897,753 | -0.56(-2.48%) |
Oct 24, 2011 | 22.25 | 22.40 | 22.13 | 22.39 | 1,089,640 | +0.24(+1.07%) |
Oct 21, 2011 | 22.26 | 22.31 | 22.03 | 22.15 | 910,211 | +0.19(+0.86%) |
Oct 20, 2011 | 21.85 | 22.07 | 21.45 | 21.96 | 1,218,151 | +0.13(+0.61%) |
Oct 19, 2011 | 21.98 | 22.14 | 21.74 | 21.83 | 1,145,889 | -0.10(-0.45%) |
Oct 18, 2011 | 21.87 | 22.17 | 21.75 | 21.93 | 1,412,402 | +0.07(+0.34%) |
Oct 17, 2011 | 22.24 | 22.35 | 21.81 | 21.85 | 956,887 | -0.41(-1.82%) |
Oct 14, 2011 | 22.33 | 22.35 | 21.97 | 22.26 | 837,232 | +0.24(+1.08%) |
Oct 13, 2011 | 22.39 | 22.44 | 21.89 | 22.02 | 1,257,379 | -0.50(-2.20%) |
Oct 12, 2011 | 22.54 | 22.76 | 22.38 | 22.52 | 1,226,219 | +0.41(+1.85%) |
Oct 11, 2011 | 22.08 | 22.19 | 21.83 | 22.11 | 1,064,026 | -0.04(-0.19%) |
Oct 10, 2011 | 21.87 | 22.18 | 21.84 | 22.15 | 760,330 | +0.66(+3.09%) |
Oct 07, 2011 | 21.94 | 22.08 | 21.45 | 21.49 | 1,547,549 | -0.33(-1.50%) |
Oct 06, 2011 | 21.48 | 21.83 | 21.28 | 21.81 | 1,479,221 | +0.30(+1.38%) |
Oct 05, 2011 | 20.67 | 21.61 | 20.32 | 21.52 | 2,329,598 | +1.05(+5.12%) |
Oct 04, 2011 | 20.54 | 20.63 | 19.84 | 20.47 | 3,109,577 | -0.42(-2.00%) |