Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.09 | 23.11 | 23.00 | 23.00 | 18,802 | -0.07(-0.31%) |
Dec 29, 2011 | 22.97 | 23.08 | 22.96 | 23.08 | 10,293 | +0.20(+0.86%) |
Dec 28, 2011 | 23.13 | 23.13 | 22.85 | 22.88 | 16,197 | -0.24(-1.03%) |
Dec 27, 2011 | 23.08 | 23.17 | 23.08 | 23.12 | 9,472 | +0.05(+0.24%) |
Dec 23, 2011 | 22.98 | 23.06 | 22.91 | 23.06 | 15,503 | +0.32(+1.40%) |
Dec 21, 2011 | 22.59 | 22.74 | 22.53 | 22.74 | 120,093 | -0.00(-0.02%) |
Dec 20, 2011 | 22.45 | 22.78 | 22.45 | 22.75 | 30,236 | +0.54(+2.41%) |
Dec 19, 2011 | 22.40 | 22.40 | 22.20 | 22.21 | 2,886 | -0.16(-0.71%) |
Dec 16, 2011 | 22.58 | 22.58 | 22.32 | 22.37 | 5,944 | +0.05(+0.21%) |
Dec 15, 2011 | 22.48 | 22.50 | 22.33 | 22.33 | 27,556 | +0.04(+0.16%) |
Dec 14, 2011 | 22.37 | 22.41 | 22.24 | 22.29 | 91,811 | -0.22(-0.98%) |
Dec 13, 2011 | 22.90 | 22.98 | 22.50 | 22.51 | 10,985 | -0.14(-0.64%) |
Dec 12, 2011 | 22.74 | 22.74 | 22.61 | 22.66 | 4,627 | -0.44(-1.90%) |
Dec 09, 2011 | 23.01 | 23.17 | 23.01 | 23.09 | 22,227 | +0.12(+0.53%) |
Dec 08, 2011 | 23.13 | 23.13 | 22.80 | 22.97 | 7,881 | -0.35(-1.50%) |
Dec 07, 2011 | 23.17 | 23.32 | 23.02 | 23.32 | 17,492 | +0.06(+0.25%) |
Dec 06, 2011 | 23.17 | 23.35 | 23.17 | 23.26 | 43,551 | +0.15(+0.67%) |
Dec 05, 2011 | 23.34 | 23.38 | 23.11 | 23.11 | 34,964 | +0.00(+0.00%) |
Dec 02, 2011 | 23.19 | 23.28 | 23.11 | 23.11 | 18,451 | +0.05(+0.20%) |
Dec 01, 2011 | 22.96 | 23.06 | 22.96 | 23.06 | 5,939 | +0.03(+0.13%) |
Nov 30, 2011 | 22.79 | 23.03 | 22.79 | 23.03 | 18,201 | +0.84(+3.77%) |
Nov 29, 2011 | 22.19 | 22.28 | 22.15 | 22.20 | 4,257 | +0.15(+0.66%) |
Nov 28, 2011 | 22.01 | 22.14 | 22.01 | 22.05 | 29,626 | +0.50(+2.34%) |
Nov 25, 2011 | 21.55 | 21.55 | 21.55 | 21.55 | 480 | +0.02(+0.12%) |
Nov 23, 2011 | 21.55 | 21.64 | 21.52 | 21.52 | 8,564 | -0.48(-2.19%) |
Nov 22, 2011 | 21.98 | 22.06 | 21.95 | 22.01 | 16,573 | -0.04(-0.20%) |
Nov 21, 2011 | 22.17 | 22.17 | 21.81 | 22.05 | 33,421 | -0.44(-1.95%) |
Nov 18, 2011 | 22.51 | 22.59 | 22.43 | 22.49 | 31,876 | -0.03(-0.11%) |
Nov 17, 2011 | 22.86 | 22.86 | 22.37 | 22.51 | 8,968 | -0.59(-2.57%) |
Nov 16, 2011 | 23.02 | 23.25 | 23.02 | 23.11 | 6,975 | -0.17(-0.73%) |
Nov 15, 2011 | 23.12 | 23.28 | 23.08 | 23.28 | 2,855 | +0.16(+0.67%) |
Nov 14, 2011 | 23.07 | 23.15 | 23.07 | 23.13 | 26,186 | -0.19(-0.81%) |
Nov 11, 2011 | 23.16 | 23.36 | 23.16 | 23.31 | 11,066 | +0.45(+1.96%) |
Nov 10, 2011 | 22.74 | 22.99 | 22.74 | 22.87 | 35,075 | +0.19(+0.83%) |
Nov 09, 2011 | 23.02 | 23.02 | 22.60 | 22.68 | 21,703 | -0.83(-3.54%) |
Nov 08, 2011 | 23.38 | 23.51 | 23.13 | 23.51 | 13,136 | +0.30(+1.27%) |
Nov 07, 2011 | 23.13 | 23.21 | 22.92 | 23.21 | 9,465 | +0.12(+0.54%) |
Nov 04, 2011 | 23.01 | 23.16 | 22.96 | 23.09 | 11,631 | -0.07(-0.31%) |
Nov 03, 2011 | 22.99 | 23.16 | 22.86 | 23.16 | 4,531 | +0.47(+2.05%) |
Nov 02, 2011 | 22.73 | 22.83 | 22.69 | 22.69 | 3,915 | +0.10(+0.43%) |
Nov 01, 2011 | 22.45 | 22.61 | 22.38 | 22.60 | 18,484 | -0.53(-2.30%) |
Oct 31, 2011 | 23.30 | 23.33 | 23.13 | 23.13 | 54,574 | -0.39(-1.65%) |
Oct 28, 2011 | 23.48 | 23.58 | 23.46 | 23.52 | 25,785 | +0.05(+0.20%) |
Oct 27, 2011 | 23.39 | 23.66 | 23.32 | 23.47 | 41,986 | +0.73(+3.20%) |
Oct 26, 2011 | 22.82 | 22.82 | 22.50 | 22.74 | 7,155 | +0.05(+0.22%) |
Oct 25, 2011 | 22.91 | 22.91 | 22.69 | 22.69 | 13,744 | -0.26(-1.13%) |
Oct 24, 2011 | 22.69 | 23.04 | 22.69 | 22.95 | 16,234 | +0.43(+1.92%) |
Oct 21, 2011 | 22.44 | 22.63 | 22.44 | 22.52 | 8,413 | +0.35(+1.60%) |
Oct 20, 2011 | 22.15 | 22.17 | 21.95 | 22.17 | 28,888 | +0.01(+0.04%) |
Oct 19, 2011 | 22.35 | 22.35 | 22.10 | 22.16 | 1,439 | -0.25(-1.14%) |
Oct 18, 2011 | 21.94 | 22.42 | 21.84 | 22.41 | 12,771 | +0.42(+1.90%) |
Oct 17, 2011 | 22.35 | 22.35 | 21.99 | 21.99 | 6,716 | -0.43(-1.92%) |
Oct 14, 2011 | 22.33 | 22.42 | 22.22 | 22.42 | 4,620 | +0.37(+1.68%) |
Oct 13, 2011 | 21.96 | 22.08 | 21.88 | 22.05 | 8,312 | -0.06(-0.26%) |
Oct 12, 2011 | 22.07 | 22.28 | 22.07 | 22.11 | 11,893 | +0.25(+1.16%) |
Oct 11, 2011 | 21.81 | 21.92 | 21.76 | 21.86 | 7,641 | +0.02(+0.08%) |
Oct 10, 2011 | 21.67 | 21.84 | 21.67 | 21.84 | 12,852 | +0.64(+3.04%) |
Oct 07, 2011 | 21.42 | 21.42 | 21.14 | 21.20 | 20,809 | -0.07(-0.31%) |
Oct 06, 2011 | 21.10 | 21.26 | 20.95 | 21.26 | 9,064 | +0.31(+1.47%) |
Oct 05, 2011 | 20.56 | 20.95 | 20.54 | 20.95 | 9,939 | +0.39(+1.90%) |
Oct 04, 2011 | 19.79 | 20.56 | 19.77 | 20.56 | 23,323 | +0.55(+2.77%) |