Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.74 | 23.79 | 23.21 | 23.45 | 739,956 | -0.12(-0.51%) |
Dec 29, 2011 | 23.42 | 23.74 | 22.93 | 23.57 | 837,641 | +0.33(+1.41%) |
Dec 28, 2011 | 23.54 | 23.54 | 23.13 | 23.24 | 829,392 | -0.28(-1.19%) |
Dec 27, 2011 | 23.33 | 23.59 | 23.15 | 23.52 | 519,955 | +0.13(+0.55%) |
Dec 23, 2011 | 23.10 | 23.41 | 23.07 | 23.39 | 656,922 | +0.70(+3.10%) |
Dec 21, 2011 | 22.23 | 22.77 | 22.17 | 22.69 | 1,031,895 | +0.49(+2.20%) |
Dec 20, 2011 | 21.86 | 22.29 | 21.75 | 22.20 | 857,633 | +0.70(+3.27%) |
Dec 19, 2011 | 21.89 | 22.22 | 21.47 | 21.50 | 947,305 | -0.26(-1.21%) |
Dec 16, 2011 | 22.48 | 22.49 | 21.72 | 21.76 | 2,363,108 | -0.60(-2.68%) |
Dec 15, 2011 | 22.10 | 22.76 | 22.05 | 22.36 | 1,326,688 | +0.58(+2.68%) |
Dec 14, 2011 | 21.90 | 22.00 | 21.69 | 21.78 | 1,094,622 | -0.30(-1.34%) |
Dec 13, 2011 | 22.60 | 22.82 | 22.02 | 22.07 | 925,205 | -0.45(-1.99%) |
Dec 12, 2011 | 22.38 | 22.53 | 22.19 | 22.52 | 695,979 | -0.07(-0.32%) |
Dec 09, 2011 | 22.45 | 22.81 | 22.36 | 22.59 | 726,475 | +0.25(+1.11%) |
Dec 08, 2011 | 22.77 | 23.00 | 22.30 | 22.34 | 853,796 | -0.52(-2.27%) |
Dec 07, 2011 | 22.63 | 23.06 | 22.43 | 22.86 | 1,185,258 | +0.06(+0.28%) |
Dec 06, 2011 | 22.73 | 22.98 | 22.24 | 22.80 | 1,209,795 | -0.35(-1.52%) |
Dec 05, 2011 | 23.39 | 23.56 | 22.97 | 23.15 | 833,474 | +0.14(+0.63%) |
Dec 02, 2011 | 23.10 | 23.25 | 22.89 | 23.01 | 601,317 | +0.22(+0.95%) |
Dec 01, 2011 | 22.55 | 22.97 | 22.45 | 22.79 | 1,060,545 | +0.14(+0.60%) |
Nov 30, 2011 | 22.53 | 22.65 | 22.20 | 22.65 | 1,294,149 | +0.89(+4.07%) |
Nov 29, 2011 | 21.77 | 22.36 | 21.56 | 21.77 | 1,775,345 | +0.20(+0.93%) |
Nov 28, 2011 | 21.31 | 21.66 | 21.21 | 21.57 | 753,614 | +0.77(+3.69%) |
Nov 25, 2011 | 20.80 | 21.26 | 20.79 | 20.80 | 403,964 | -0.08(-0.38%) |
Nov 23, 2011 | 21.10 | 21.45 | 20.83 | 20.88 | 1,168,636 | -0.45(-2.10%) |
Nov 22, 2011 | 21.01 | 21.55 | 20.91 | 21.33 | 1,179,152 | +0.28(+1.33%) |
Nov 21, 2011 | 21.02 | 21.14 | 20.62 | 21.05 | 1,131,232 | -0.32(-1.50%) |
Nov 18, 2011 | 21.12 | 21.42 | 20.83 | 21.37 | 949,090 | +0.25(+1.17%) |
Nov 17, 2011 | 21.80 | 21.80 | 20.97 | 21.12 | 1,225,032 | -0.31(-1.45%) |
Nov 16, 2011 | 21.74 | 21.96 | 21.36 | 21.43 | 783,384 | -0.53(-2.40%) |
Nov 15, 2011 | 21.66 | 22.09 | 21.41 | 21.96 | 855,004 | +0.19(+0.88%) |
Nov 14, 2011 | 21.88 | 22.04 | 21.66 | 21.77 | 969,106 | -0.27(-1.23%) |
Nov 11, 2011 | 21.64 | 22.25 | 21.62 | 22.04 | 719,097 | +0.59(+2.76%) |
Nov 10, 2011 | 21.70 | 21.78 | 21.25 | 21.45 | 734,499 | +0.08(+0.37%) |
Nov 09, 2011 | 21.66 | 22.08 | 21.32 | 21.37 | 1,293,453 | -0.82(-3.71%) |
Nov 08, 2011 | 21.80 | 22.25 | 21.62 | 22.19 | 1,109,654 | +0.36(+1.65%) |
Nov 07, 2011 | 21.83 | 21.99 | 21.41 | 21.83 | 1,162,193 | -0.02(-0.11%) |
Nov 04, 2011 | 21.95 | 22.11 | 21.51 | 21.86 | 1,791,895 | -0.24(-1.08%) |
Nov 03, 2011 | 21.90 | 22.25 | 21.59 | 22.10 | 1,541,637 | -0.22(-1.00%) |
Nov 02, 2011 | 22.52 | 22.77 | 21.94 | 22.32 | 1,327,122 | +0.06(+0.29%) |
Nov 01, 2011 | 21.59 | 22.48 | 21.29 | 22.25 | 1,906,868 | -0.10(-0.46%) |
Oct 31, 2011 | 22.37 | 22.81 | 22.30 | 22.36 | 1,246,295 | -0.30(-1.30%) |
Oct 28, 2011 | 22.87 | 23.11 | 22.43 | 22.65 | 638,092 | -0.32(-1.39%) |
Oct 27, 2011 | 22.61 | 23.22 | 22.30 | 22.97 | 2,189,923 | +0.89(+4.05%) |
Oct 26, 2011 | 22.54 | 22.82 | 21.70 | 22.08 | 1,778,292 | -0.05(-0.22%) |
Oct 25, 2011 | 22.58 | 22.63 | 22.06 | 22.13 | 1,545,102 | -0.52(-2.29%) |
Oct 24, 2011 | 21.70 | 22.71 | 21.54 | 22.65 | 1,851,102 | +0.81(+3.73%) |
Oct 21, 2011 | 21.36 | 21.85 | 21.03 | 21.83 | 2,058,356 | +0.86(+4.11%) |
Oct 20, 2011 | 20.26 | 21.30 | 20.15 | 20.97 | 3,854,761 | +0.16(+0.77%) |
Oct 19, 2011 | 21.66 | 21.66 | 20.56 | 20.81 | 2,703,480 | -0.94(-4.33%) |
Oct 18, 2011 | 21.26 | 21.87 | 20.67 | 21.75 | 2,997,202 | +0.89(+4.25%) |
Oct 17, 2011 | 21.42 | 21.52 | 20.79 | 20.87 | 1,223,599 | -0.71(-3.29%) |
Oct 14, 2011 | 21.81 | 21.89 | 21.10 | 21.58 | 1,514,918 | -0.08(-0.37%) |
Oct 13, 2011 | 21.14 | 21.74 | 20.99 | 21.66 | 1,242,418 | +0.47(+2.22%) |
Oct 12, 2011 | 20.39 | 21.55 | 20.39 | 21.18 | 1,707,438 | +0.13(+0.61%) |
Oct 11, 2011 | 20.83 | 21.22 | 20.59 | 21.06 | 1,223,550 | +0.08(+0.38%) |
Oct 10, 2011 | 20.36 | 20.99 | 20.19 | 20.98 | 1,197,948 | +1.01(+5.08%) |
Oct 07, 2011 | 20.63 | 20.78 | 19.82 | 19.96 | 1,550,212 | -0.67(-3.25%) |
Oct 06, 2011 | 20.33 | 20.66 | 20.08 | 20.63 | 795,969 | +0.33(+1.61%) |
Oct 05, 2011 | 19.96 | 20.50 | 19.68 | 20.31 | 1,853,477 | +0.34(+1.72%) |
Oct 04, 2011 | 18.95 | 20.00 | 18.89 | 19.96 | 2,154,226 | +0.82(+4.30%) |