Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.71 | 23.94 | 23.71 | 23.86 | 289,536 | +0.11(+0.45%) |
Dec 29, 2011 | 23.57 | 23.76 | 23.48 | 23.75 | 401,297 | +0.27(+1.17%) |
Dec 28, 2011 | 23.86 | 23.91 | 23.44 | 23.48 | 187,194 | -0.43(-1.80%) |
Dec 27, 2011 | 23.78 | 24.01 | 23.78 | 23.91 | 146,227 | +0.02(+0.08%) |
Dec 23, 2011 | 23.77 | 23.89 | 23.73 | 23.89 | 243,684 | +0.45(+1.92%) |
Dec 21, 2011 | 23.23 | 23.47 | 23.07 | 23.44 | 159,631 | +0.26(+1.11%) |
Dec 20, 2011 | 22.92 | 23.25 | 22.92 | 23.18 | 333,152 | +0.80(+3.57%) |
Dec 19, 2011 | 22.78 | 22.85 | 22.34 | 22.38 | 335,608 | -0.36(-1.60%) |
Dec 16, 2011 | 22.77 | 22.92 | 22.58 | 22.75 | 381,181 | +0.06(+0.25%) |
Dec 15, 2011 | 22.94 | 23.03 | 22.56 | 22.69 | 240,802 | -0.02(-0.11%) |
Dec 14, 2011 | 22.96 | 23.05 | 22.53 | 22.72 | 397,059 | -0.45(-1.94%) |
Dec 13, 2011 | 23.55 | 23.87 | 23.03 | 23.17 | 337,369 | -0.26(-1.11%) |
Dec 12, 2011 | 23.54 | 23.64 | 23.11 | 23.43 | 312,785 | -0.55(-2.29%) |
Dec 09, 2011 | 23.55 | 24.03 | 23.55 | 23.98 | 337,726 | +0.55(+2.35%) |
Dec 08, 2011 | 23.96 | 23.99 | 23.35 | 23.43 | 456,014 | -0.70(-2.89%) |
Dec 07, 2011 | 24.08 | 24.28 | 23.86 | 24.13 | 122,414 | -0.07(-0.28%) |
Dec 06, 2011 | 24.14 | 24.37 | 24.03 | 24.19 | 145,182 | +0.06(+0.23%) |
Dec 05, 2011 | 24.33 | 24.44 | 23.98 | 24.14 | 192,925 | +0.25(+1.03%) |
Dec 02, 2011 | 24.17 | 24.19 | 23.83 | 23.89 | 149,090 | +0.02(+0.08%) |
Dec 01, 2011 | 24.01 | 24.16 | 23.77 | 23.87 | 570,408 | -0.21(-0.87%) |
Nov 30, 2011 | 23.67 | 24.09 | 23.64 | 24.08 | 398,978 | +1.23(+5.38%) |
Nov 29, 2011 | 22.61 | 23.00 | 22.54 | 22.85 | 132,685 | +0.37(+1.65%) |
Nov 28, 2011 | 22.59 | 22.71 | 22.35 | 22.48 | 470,831 | +0.80(+3.67%) |
Nov 25, 2011 | 21.87 | 22.03 | 21.69 | 21.69 | 172,782 | -0.24(-1.10%) |
Nov 23, 2011 | 22.34 | 22.34 | 21.89 | 21.93 | 1,072,965 | -0.67(-2.98%) |
Nov 22, 2011 | 22.80 | 22.91 | 22.49 | 22.60 | 884,218 | -0.33(-1.45%) |
Nov 21, 2011 | 22.94 | 23.01 | 22.56 | 22.93 | 130,129 | -0.44(-1.90%) |
Nov 18, 2011 | 23.55 | 23.65 | 23.24 | 23.38 | 110,955 | +0.01(+0.03%) |
Nov 17, 2011 | 23.90 | 23.98 | 23.19 | 23.37 | 235,022 | -0.46(-1.94%) |
Nov 16, 2011 | 23.95 | 24.38 | 23.80 | 23.84 | 352,426 | -0.33(-1.35%) |
Nov 15, 2011 | 24.09 | 24.32 | 23.95 | 24.16 | 287,712 | -0.05(-0.20%) |
Nov 14, 2011 | 24.30 | 24.35 | 24.02 | 24.21 | 1,404,288 | -0.24(-0.98%) |
Nov 11, 2011 | 24.27 | 24.50 | 24.25 | 24.45 | 752,497 | +0.54(+2.25%) |
Nov 10, 2011 | 23.95 | 24.14 | 23.56 | 23.92 | 940,156 | +0.31(+1.33%) |
Nov 09, 2011 | 23.93 | 24.11 | 23.56 | 23.60 | 240,204 | -1.07(-4.35%) |
Nov 08, 2011 | 24.55 | 24.75 | 24.28 | 24.67 | 293,613 | +0.30(+1.22%) |
Nov 07, 2011 | 24.18 | 24.40 | 23.99 | 24.38 | 1,181,343 | +0.22(+0.89%) |
Nov 04, 2011 | 24.03 | 24.21 | 23.74 | 24.16 | 1,563,747 | -0.11(-0.43%) |
Nov 03, 2011 | 24.05 | 24.31 | 23.67 | 24.27 | 172,497 | +0.65(+2.74%) |
Nov 02, 2011 | 23.61 | 23.75 | 23.43 | 23.62 | 686,253 | +0.48(+2.08%) |
Nov 01, 2011 | 23.00 | 23.43 | 22.77 | 23.14 | 520,090 | -0.81(-3.40%) |
Oct 31, 2011 | 24.58 | 24.58 | 23.95 | 23.95 | 555,657 | -0.95(-3.82%) |
Oct 28, 2011 | 24.69 | 24.98 | 24.53 | 24.90 | 146,018 | -0.08(-0.32%) |
Oct 27, 2011 | 24.82 | 25.15 | 24.60 | 24.98 | 603,039 | +0.99(+4.12%) |
Oct 26, 2011 | 23.85 | 24.09 | 23.43 | 24.00 | 159,348 | +0.44(+1.89%) |
Oct 25, 2011 | 23.90 | 23.90 | 23.35 | 23.55 | 1,666,781 | -0.33(-1.40%) |
Oct 24, 2011 | 23.59 | 23.90 | 23.51 | 23.88 | 341,542 | +0.25(+1.07%) |
Oct 21, 2011 | 23.34 | 23.64 | 23.30 | 23.63 | 345,009 | +0.54(+2.35%) |
Oct 20, 2011 | 23.04 | 23.23 | 22.68 | 23.09 | 711,653 | +0.06(+0.27%) |
Oct 19, 2011 | 23.17 | 23.44 | 22.90 | 23.03 | 1,968,103 | -0.23(-0.98%) |
Oct 18, 2011 | 22.63 | 23.42 | 22.42 | 23.25 | 269,813 | +0.60(+2.64%) |
Oct 17, 2011 | 23.03 | 23.07 | 22.58 | 22.66 | 168,298 | -0.43(-1.87%) |
Oct 14, 2011 | 22.71 | 23.11 | 22.63 | 23.09 | 1,843,281 | +0.77(+3.46%) |
Oct 13, 2011 | 22.14 | 22.41 | 21.93 | 22.32 | 236,257 | -0.03(-0.14%) |
Oct 12, 2011 | 22.37 | 22.58 | 22.19 | 22.35 | 175,163 | +0.26(+1.17%) |
Oct 11, 2011 | 21.82 | 22.18 | 21.82 | 22.09 | 1,214,090 | +0.05(+0.22%) |
Oct 10, 2011 | 21.64 | 22.11 | 21.64 | 22.04 | 308,949 | +0.84(+3.96%) |
Oct 07, 2011 | 21.50 | 21.54 | 21.05 | 21.20 | 265,756 | -0.17(-0.81%) |
Oct 06, 2011 | 20.78 | 21.38 | 20.62 | 21.37 | 289,497 | +0.48(+2.27%) |
Oct 05, 2011 | 20.33 | 20.96 | 20.14 | 20.90 | 1,003,911 | +0.66(+3.26%) |
Oct 04, 2011 | 19.40 | 20.30 | 19.00 | 20.24 | 573,052 | +0.50(+2.53%) |