Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.81 | 21.84 | 21.80 | 21.83 | 2,847 | +0.07(+0.32%) |
Dec 29, 2011 | 21.78 | 21.78 | 21.72 | 21.76 | 1,496 | -0.03(-0.14%) |
Dec 28, 2011 | 21.64 | 21.79 | 21.64 | 21.79 | 5,094 | +0.17(+0.79%) |
Dec 23, 2011 | 21.63 | 21.62 | 21.62 | 21.62 | 2,902 | -0.13(-0.60%) |
Dec 21, 2011 | 21.74 | 21.75 | 21.74 | 21.75 | 3,034 | -0.06(-0.28%) |
Dec 20, 2011 | 21.76 | 21.82 | 21.76 | 21.81 | 2,704 | +0.03(+0.14%) |
Dec 19, 2011 | 21.74 | 21.78 | 21.74 | 21.78 | 990 | +0.06(+0.28%) |
Dec 16, 2011 | 21.66 | 21.72 | 21.66 | 21.72 | 2,839 | +0.12(+0.56%) |
Dec 15, 2011 | 21.60 | 21.62 | 21.55 | 21.60 | 2,863 | +0.09(+0.42%) |
Dec 14, 2011 | 21.53 | 21.57 | 21.51 | 21.51 | 3,435 | -0.02(-0.09%) |
Dec 13, 2011 | 21.50 | 21.53 | 21.49 | 21.53 | 1,326 | +0.06(+0.28%) |
Dec 12, 2011 | 21.50 | 21.50 | 21.47 | 21.47 | 982 | +0.04(+0.19%) |
Dec 09, 2011 | 21.52 | 21.52 | 21.43 | 21.43 | 3,272 | -0.09(-0.42%) |
Dec 08, 2011 | 21.55 | 21.56 | 21.52 | 21.52 | 4,250 | -0.08(-0.37%) |
Dec 07, 2011 | 21.57 | 21.60 | 21.52 | 21.60 | 12,070 | +0.12(+0.56%) |
Dec 06, 2011 | 21.51 | 21.58 | 21.47 | 21.48 | 16,180 | -0.07(-0.32%) |
Dec 05, 2011 | 21.48 | 21.56 | 21.48 | 21.55 | 6,540 | +0.21(+0.98%) |
Dec 02, 2011 | 21.32 | 21.37 | 21.32 | 21.34 | 2,444 | +0.12(+0.57%) |
Dec 01, 2011 | 21.21 | 21.26 | 21.21 | 21.22 | 5,270 | +0.05(+0.24%) |
Nov 30, 2011 | 21.18 | 21.18 | 21.17 | 21.17 | 908 | +0.05(+0.24%) |
Nov 29, 2011 | 21.11 | 21.12 | 21.08 | 21.12 | 4,352 | -0.02(-0.09%) |
Nov 28, 2011 | 21.11 | 21.19 | 21.11 | 21.14 | 2,951 | +0.01(+0.05%) |
Nov 25, 2011 | 21.20 | 21.20 | 21.13 | 21.13 | 1,910 | -0.16(-0.75%) |
Nov 24, 2011 | 21.26 | 21.29 | 21.25 | 21.29 | 9,243 | +0.06(+0.28%) |
Nov 23, 2011 | 21.28 | 21.28 | 21.21 | 21.23 | 8,460 | -0.19(-0.89%) |
Nov 22, 2011 | 21.46 | 21.46 | 21.41 | 21.42 | 6,199 | -0.03(-0.14%) |
Nov 21, 2011 | 21.46 | 21.46 | 21.45 | 21.45 | 889 | -0.07(-0.33%) |
Nov 18, 2011 | 21.48 | 21.52 | 21.48 | 21.52 | 4,363 | +0.02(+0.09%) |
Nov 17, 2011 | 21.68 | 21.68 | 21.50 | 21.50 | 2,200 | -0.18(-0.83%) |
Nov 16, 2011 | 21.75 | 21.75 | 21.66 | 21.68 | 5,141 | -0.07(-0.32%) |
Nov 15, 2011 | 21.75 | 21.75 | 21.75 | 21.75 | 325 | -0.03(-0.14%) |
Nov 14, 2011 | 21.78 | 21.78 | 21.78 | 21.78 | 683 | +0.02(+0.09%) |
Nov 11, 2011 | 21.80 | 21.80 | 21.75 | 21.76 | 2,827 | -0.04(-0.18%) |
Nov 10, 2011 | 21.77 | 21.80 | 21.77 | 21.80 | 640 | -0.14(-0.64%) |
Nov 09, 2011 | 22.04 | 22.04 | 21.94 | 21.94 | 2,136 | -0.06(-0.27%) |
Nov 08, 2011 | 22.11 | 22.11 | 22.00 | 22.00 | 1,355 | -0.17(-0.77%) |
Nov 07, 2011 | 22.17 | 22.17 | 22.17 | 22.17 | 420 | +0.05(+0.23%) |
Nov 04, 2011 | 22.12 | 22.12 | 22.12 | 291 | +0.00(+0.00%) | |
Nov 03, 2011 | 22.19 | 22.20 | 22.12 | 22.12 | 137,151 | +0.01(+0.05%) |
Nov 02, 2011 | 22.11 | 22.11 | 22.11 | 22.11 | 418 | +0.10(+0.45%) |
Nov 01, 2011 | 22.01 | 22.01 | 22.01 | 22.01 | 647 | +0.17(+0.78%) |
Oct 31, 2011 | 21.84 | 21.84 | 21.84 | 356 | +0.00(+0.00%) | |
Oct 28, 2011 | 21.84 | 21.84 | 21.84 | 704 | +0.00(+0.00%) | |
Oct 27, 2011 | 21.83 | 21.84 | 21.83 | 21.84 | 1,238 | +0.05(+0.23%) |
Oct 26, 2011 | 21.88 | 21.88 | 21.79 | 21.79 | 2,428 | -0.11(-0.50%) |
Oct 25, 2011 | 21.85 | 21.90 | 21.85 | 21.90 | 12,010 | +0.13(+0.60%) |
Oct 24, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 694 | +0.20(+0.93%) |
Oct 21, 2011 | 21.57 | 21.57 | 21.57 | 21.57 | 193 | +0.00(+0.00%) |
Oct 20, 2011 | 21.57 | 21.57 | 21.57 | 21.57 | 163 | +0.00(+0.00%) |
Oct 19, 2011 | 21.56 | 21.57 | 21.56 | 21.57 | 1,478 | +0.03(+0.14%) |
Oct 18, 2011 | 21.51 | 21.54 | 21.51 | 21.54 | 889 | +0.04(+0.19%) |
Oct 17, 2011 | 21.49 | 21.50 | 21.49 | 21.50 | 522 | +0.06(+0.28%) |
Oct 14, 2011 | 21.44 | 21.44 | 21.44 | 21.44 | 815 | -0.06(-0.28%) |
Oct 13, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 773 | +0.02(+0.09%) |
Oct 12, 2011 | 21.45 | 21.48 | 21.45 | 21.48 | 2,807 | +0.11(+0.51%) |
Oct 11, 2011 | 21.45 | 21.45 | 21.37 | 21.37 | 1,015 | -0.07(-0.33%) |
Oct 07, 2011 | 21.44 | 21.44 | 21.44 | 105 | +0.00(+0.00%) | |
Oct 06, 2011 | 21.47 | 21.47 | 21.44 | 21.44 | 3,984 | +0.06(+0.28%) |
Oct 05, 2011 | 21.33 | 21.39 | 21.33 | 21.38 | 2,990 | +0.01(+0.05%) |
Oct 04, 2011 | 21.30 | 21.37 | 21.29 | 21.37 | 2,263 | -0.13(-0.60%) |