Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.39 | 23.39 | 23.04 | 23.04 | 1,275 | -0.18(-0.78%) |
Dec 29, 2011 | 23.05 | 23.27 | 23.05 | 23.22 | 1,072 | +0.14(+0.62%) |
Dec 28, 2011 | 23.15 | 23.15 | 23.08 | 23.08 | 420 | -0.34(-1.45%) |
Dec 27, 2011 | 23.37 | 23.43 | 23.37 | 23.42 | 1,650 | +0.08(+0.33%) |
Dec 23, 2011 | 23.32 | 23.34 | 23.32 | 23.34 | 745 | +0.45(+1.96%) |
Dec 21, 2011 | 22.80 | 22.89 | 22.77 | 22.89 | 2,410 | +0.13(+0.59%) |
Dec 20, 2011 | 22.29 | 22.78 | 22.29 | 22.76 | 2,121 | +0.63(+2.83%) |
Dec 19, 2011 | 22.32 | 22.32 | 22.07 | 22.13 | 3,461 | -0.09(-0.38%) |
Dec 16, 2011 | 22.30 | 22.30 | 22.17 | 22.22 | 1,075 | +0.20(+0.90%) |
Dec 15, 2011 | 21.93 | 22.06 | 21.83 | 22.02 | 2,600 | +0.25(+1.16%) |
Dec 14, 2011 | 21.66 | 22.01 | 21.66 | 21.77 | 2,100 | +0.13(+0.58%) |
Dec 13, 2011 | 21.99 | 22.02 | 21.64 | 21.64 | 634 | -0.21(-0.96%) |
Dec 12, 2011 | 21.92 | 21.92 | 21.85 | 21.85 | 2,328 | -0.07(-0.32%) |
Dec 08, 2011 | 21.99 | 21.92 | 21.92 | 21.92 | 2,900 | -0.28(-1.26%) |
Dec 07, 2011 | 22.16 | 22.39 | 22.16 | 22.20 | 3,100 | -0.08(-0.35%) |
Dec 06, 2011 | 22.18 | 22.28 | 22.15 | 22.28 | 2,480 | +0.01(+0.04%) |
Dec 05, 2011 | 22.33 | 22.43 | 22.17 | 22.27 | 3,140 | +0.10(+0.45%) |
Dec 02, 2011 | 22.12 | 22.19 | 22.12 | 22.17 | 685 | +0.20(+0.91%) |
Dec 01, 2011 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | -0.03(-0.14%) |
Nov 30, 2011 | 21.92 | 22.00 | 21.89 | 22.00 | 995 | +0.71(+3.34%) |
Nov 28, 2011 | 21.46 | 21.29 | 21.29 | 21.29 | 3,500 | +0.47(+2.25%) |
Nov 25, 2011 | 20.89 | 20.96 | 20.82 | 20.82 | 426 | -0.01(-0.05%) |
Nov 23, 2011 | 20.96 | 20.96 | 20.76 | 20.83 | 800 | -0.76(-3.52%) |
Nov 21, 2011 | 21.72 | 21.59 | 21.59 | 21.59 | 1,200 | -0.58(-2.61%) |
Nov 18, 2011 | 22.09 | 22.17 | 22.09 | 22.17 | 1,455 | +0.17(+0.76%) |
Nov 17, 2011 | 21.95 | 22.00 | 21.95 | 22.00 | 1,500 | -0.52(-2.30%) |
Nov 16, 2011 | 22.50 | 22.52 | 22.50 | 22.52 | 675 | +0.06(+0.27%) |
Nov 15, 2011 | 22.26 | 22.59 | 22.00 | 22.46 | 2,302 | -0.08(-0.35%) |
Nov 14, 2011 | 22.54 | 22.54 | 22.54 | 22.54 | 146 | -0.33(-1.44%) |
Nov 11, 2011 | 22.65 | 22.88 | 22.65 | 22.87 | 780 | +0.38(+1.69%) |
Nov 10, 2011 | 22.49 | 22.54 | 22.49 | 22.49 | 725 | +0.00(+0.00%) |
Nov 09, 2011 | 23.03 | 23.03 | 22.49 | 22.49 | 350 | -0.71(-3.06%) |
Nov 08, 2011 | 23.20 | 23.20 | 23.20 | 23.20 | 1,400 | +0.07(+0.30%) |
Nov 07, 2011 | 23.16 | 23.16 | 22.85 | 23.13 | 1,074 | +0.08(+0.35%) |
Nov 04, 2011 | 23.02 | 23.05 | 23.02 | 23.05 | 900 | +0.00(+0.00%) |
Nov 03, 2011 | 23.05 | 23.05 | 23.05 | 23.05 | 400 | +0.28(+1.23%) |
Nov 02, 2011 | 22.75 | 22.80 | 22.75 | 22.77 | 500 | +0.07(+0.29%) |
Nov 01, 2011 | 22.75 | 22.86 | 22.70 | 22.70 | 481 | -0.88(-3.71%) |
Oct 31, 2011 | 23.22 | 23.58 | 23.15 | 23.58 | 9,844 | -0.05(-0.21%) |
Oct 28, 2011 | 23.56 | 23.74 | 23.56 | 23.63 | 4,483 | -0.08(-0.34%) |
Oct 27, 2011 | 23.29 | 23.71 | 23.14 | 23.71 | 4,700 | +1.26(+5.61%) |
Oct 26, 2011 | 22.49 | 22.49 | 22.42 | 22.45 | 2,864 | +0.09(+0.40%) |
Oct 25, 2011 | 22.47 | 22.47 | 22.36 | 22.36 | 732 | -0.14(-0.62%) |
Oct 24, 2011 | 22.39 | 22.50 | 22.39 | 22.50 | 250 | +0.23(+1.03%) |
Oct 21, 2011 | 21.62 | 22.27 | 21.62 | 22.27 | 500 | +0.68(+3.15%) |
Oct 20, 2011 | 21.51 | 21.59 | 21.09 | 21.59 | 300 | -0.17(-0.78%) |
Oct 19, 2011 | 21.69 | 21.76 | 21.69 | 21.76 | 950 | +0.04(+0.18%) |
Oct 18, 2011 | 21.64 | 21.72 | 21.64 | 21.72 | 622 | +0.58(+2.74%) |
Oct 17, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 100 | -0.55(-2.54%) |
Oct 14, 2011 | 21.43 | 21.69 | 21.43 | 21.69 | 590 | +0.50(+2.36%) |
Oct 13, 2011 | 21.24 | 21.24 | 21.19 | 21.19 | 549 | -0.38(-1.77%) |
Oct 12, 2011 | 21.49 | 21.74 | 21.49 | 21.57 | 856 | +0.50(+2.38%) |
Oct 11, 2011 | 21.32 | 21.32 | 21.07 | 21.07 | 1,150 | -0.18(-0.85%) |
Oct 10, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 485 | +0.63(+3.04%) |
Oct 07, 2011 | 21.02 | 21.02 | 20.62 | 20.62 | 1,264 | -0.39(-1.84%) |
Oct 06, 2011 | 21.11 | 21.22 | 21.01 | 21.01 | 9,010 | +0.31(+1.50%) |
Oct 05, 2011 | 20.53 | 20.70 | 20.44 | 20.70 | 1,545 | +0.66(+3.29%) |
Oct 04, 2011 | 19.91 | 20.04 | 19.51 | 20.04 | 7,630 | -0.31(-1.52%) |