Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.29 | 23.38 | 23.27 | 23.38 | 23,189 | +0.12(+0.52%) |
Dec 29, 2011 | 23.26 | 23.28 | 23.18 | 23.26 | 50,011 | -0.01(-0.04%) |
Dec 28, 2011 | 23.13 | 23.27 | 23.12 | 23.27 | 36,778 | +0.08(+0.34%) |
Dec 23, 2011 | 23.22 | 23.19 | 23.19 | 23.19 | 28,868 | -0.14(-0.60%) |
Dec 21, 2011 | 23.46 | 23.48 | 23.31 | 23.33 | 42,035 | -0.05(-0.21%) |
Dec 20, 2011 | 23.44 | 23.47 | 23.38 | 23.38 | 55,042 | -0.03(-0.13%) |
Dec 19, 2011 | 23.35 | 23.48 | 23.33 | 23.41 | 25,491 | +0.08(+0.34%) |
Dec 16, 2011 | 23.21 | 23.39 | 23.21 | 23.33 | 58,098 | +0.14(+0.60%) |
Dec 15, 2011 | 23.07 | 23.19 | 23.06 | 23.19 | 29,594 | +0.05(+0.22%) |
Dec 14, 2011 | 23.06 | 23.14 | 23.03 | 23.14 | 27,538 | +0.10(+0.43%) |
Dec 13, 2011 | 22.87 | 23.04 | 22.82 | 23.04 | 25,476 | +0.15(+0.66%) |
Dec 12, 2011 | 22.87 | 22.92 | 22.86 | 22.89 | 47,217 | +0.10(+0.44%) |
Dec 09, 2011 | 22.98 | 22.98 | 22.75 | 22.79 | 46,639 | -0.17(-0.74%) |
Dec 08, 2011 | 22.87 | 23.02 | 22.84 | 22.96 | 43,480 | +0.13(+0.57%) |
Dec 07, 2011 | 22.64 | 22.84 | 22.64 | 22.83 | 40,365 | +0.15(+0.66%) |
Dec 06, 2011 | 22.66 | 22.73 | 22.59 | 22.68 | 21,331 | -0.03(-0.13%) |
Dec 05, 2011 | 22.52 | 22.71 | 22.52 | 22.71 | 26,719 | +0.10(+0.44%) |
Dec 02, 2011 | 22.44 | 22.61 | 22.43 | 22.61 | 96,537 | +0.00(+0.00%) |
Dec 01, 2011 | 22.45 | 22.62 | 22.45 | 22.61 | 17,188 | +0.15(+0.67%) |
Nov 30, 2011 | 22.49 | 22.51 | 22.46 | 22.46 | 37,274 | -0.04(-0.18%) |
Nov 29, 2011 | 22.43 | 22.55 | 22.38 | 22.50 | 12,377 | -0.08(-0.35%) |
Nov 28, 2011 | 22.21 | 22.61 | 22.21 | 22.58 | 131,063 | -0.02(-0.09%) |
Nov 25, 2011 | 22.70 | 22.70 | 22.60 | 22.60 | 20,078 | -0.10(-0.44%) |
Nov 24, 2011 | 22.67 | 22.70 | 22.65 | 22.70 | 2,877 | +0.00(+0.00%) |
Nov 23, 2011 | 22.55 | 22.71 | 22.49 | 22.70 | 14,338 | +0.01(+0.04%) |
Nov 22, 2011 | 22.60 | 22.69 | 22.59 | 22.69 | 24,490 | +0.09(+0.40%) |
Nov 21, 2011 | 22.55 | 22.64 | 22.55 | 22.60 | 12,427 | +0.05(+0.22%) |
Nov 18, 2011 | 22.59 | 22.60 | 22.46 | 22.55 | 70,899 | -0.13(-0.57%) |
Nov 17, 2011 | 22.50 | 22.68 | 22.50 | 22.68 | 12,220 | +0.10(+0.44%) |
Nov 16, 2011 | 22.48 | 22.59 | 22.46 | 22.58 | 19,225 | +0.03(+0.13%) |
Nov 15, 2011 | 22.65 | 22.67 | 22.50 | 22.55 | 37,414 | -0.09(-0.40%) |
Nov 14, 2011 | 22.60 | 22.64 | 22.57 | 22.64 | 11,847 | +0.11(+0.49%) |
Nov 11, 2011 | 22.64 | 22.66 | 22.53 | 22.53 | 6,949 | -0.08(-0.35%) |
Nov 10, 2011 | 22.60 | 22.65 | 22.58 | 22.61 | 18,851 | -0.07(-0.31%) |
Nov 09, 2011 | 22.61 | 22.68 | 22.54 | 22.68 | 24,891 | +0.23(+1.02%) |
Nov 08, 2011 | 22.45 | 22.52 | 22.40 | 22.45 | 9,249 | -0.02(-0.09%) |
Nov 07, 2011 | 22.48 | 22.54 | 22.45 | 22.47 | 18,939 | +0.02(+0.09%) |
Nov 04, 2011 | 22.33 | 22.45 | 22.32 | 22.45 | 6,033 | +0.11(+0.49%) |
Nov 03, 2011 | 22.36 | 22.42 | 22.30 | 22.34 | 21,573 | -0.06(-0.27%) |
Nov 02, 2011 | 22.28 | 22.41 | 22.28 | 22.40 | 196,534 | -0.12(-0.53%) |
Nov 01, 2011 | 22.32 | 22.58 | 22.32 | 22.52 | 110,018 | +0.41(+1.85%) |
Oct 31, 2011 | 21.94 | 22.11 | 21.92 | 22.11 | 37,450 | +0.50(+2.31%) |
Oct 28, 2011 | 21.59 | 21.67 | 21.56 | 21.61 | 15,939 | +0.17(+0.79%) |
Oct 27, 2011 | 21.59 | 21.68 | 21.43 | 21.44 | 162,400 | -0.37(-1.70%) |
Oct 26, 2011 | 21.97 | 22.00 | 21.76 | 21.81 | 31,998 | -0.23(-1.04%) |
Oct 25, 2011 | 21.86 | 22.04 | 21.86 | 22.04 | 41,952 | +0.19(+0.87%) |
Oct 24, 2011 | 21.95 | 21.95 | 21.84 | 21.85 | 39,887 | -0.07(-0.32%) |
Oct 21, 2011 | 21.86 | 21.95 | 21.85 | 21.92 | 28,174 | -0.13(-0.59%) |
Oct 20, 2011 | 22.07 | 22.10 | 21.98 | 22.05 | 19,618 | +0.05(+0.23%) |
Oct 19, 2011 | 21.99 | 22.05 | 21.95 | 22.00 | 13,038 | -0.07(-0.32%) |
Oct 18, 2011 | 22.19 | 22.22 | 22.06 | 22.07 | 297,599 | -0.07(-0.32%) |
Oct 17, 2011 | 21.96 | 22.14 | 21.96 | 22.14 | 22,483 | +0.22(+1.00%) |
Oct 14, 2011 | 21.98 | 22.00 | 21.90 | 21.92 | 31,267 | -0.16(-0.72%) |
Oct 13, 2011 | 21.95 | 22.10 | 21.95 | 22.08 | 8,687 | +0.12(+0.55%) |
Oct 12, 2011 | 21.97 | 22.00 | 21.85 | 21.96 | 27,034 | -0.17(-0.77%) |
Oct 11, 2011 | 22.18 | 22.18 | 22.06 | 22.13 | 111,258 | -0.12(-0.54%) |
Oct 07, 2011 | 22.18 | 22.26 | 22.18 | 22.25 | 35,639 | -0.06(-0.27%) |
Oct 06, 2011 | 22.39 | 22.49 | 22.27 | 22.31 | 14,335 | -0.18(-0.80%) |
Oct 05, 2011 | 22.54 | 22.54 | 22.45 | 22.49 | 23,731 | -0.11(-0.49%) |
Oct 04, 2011 | 22.73 | 22.77 | 22.60 | 22.60 | 14,849 | +0.03(+0.13%) |