Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2011 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.23(+1.00%) |
Dec 28, 2011 | 23.18 | 23.18 | 23.05 | 23.05 | 379 | -0.31(-1.33%) |
Dec 27, 2011 | 23.41 | 23.46 | 23.36 | 23.36 | 9,382 | +0.07(+0.28%) |
Dec 23, 2011 | 23.18 | 23.29 | 23.18 | 23.29 | 584 | +0.39(+1.72%) |
Dec 21, 2011 | 22.79 | 22.92 | 22.62 | 22.90 | 20,892 | -0.33(-1.42%) |
Dec 20, 2011 | 23.11 | 23.23 | 23.11 | 23.23 | 986 | +0.63(+2.79%) |
Dec 19, 2011 | 22.59 | 22.60 | 22.59 | 22.60 | 1,507 | -0.41(-1.78%) |
Dec 16, 2011 | 23.00 | 23.01 | 23.00 | 23.01 | 268 | +0.31(+1.37%) |
Dec 15, 2011 | 22.66 | 22.74 | 22.66 | 22.70 | 712 | +0.11(+0.48%) |
Dec 14, 2011 | 22.64 | 22.64 | 22.44 | 22.59 | 2,591 | -0.69(-2.96%) |
Dec 13, 2011 | 23.49 | 23.49 | 23.25 | 23.28 | 2,110 | -0.02(-0.09%) |
Dec 12, 2011 | 23.45 | 23.48 | 23.27 | 23.30 | 1,880 | -0.71(-2.96%) |
Dec 09, 2011 | 23.32 | 24.01 | 23.32 | 24.01 | 3,710 | +0.55(+2.34%) |
Dec 08, 2011 | 23.74 | 23.74 | 23.46 | 23.46 | 629 | -0.36(-1.52%) |
Dec 07, 2011 | 23.81 | 23.82 | 23.47 | 23.82 | 1,004 | -0.05(-0.21%) |
Dec 06, 2011 | 23.71 | 23.87 | 23.71 | 23.87 | 779 | +0.04(+0.18%) |
Dec 05, 2011 | 23.96 | 24.00 | 23.80 | 23.83 | 1,802 | +0.12(+0.51%) |
Dec 02, 2011 | 23.71 | 23.71 | 23.71 | 23.71 | 533 | +0.32(+1.37%) |
Nov 30, 2011 | 23.28 | 23.39 | 23.39 | 23.39 | 500 | +0.97(+4.31%) |
Nov 29, 2011 | 22.69 | 22.69 | 22.42 | 22.42 | 6,915 | +0.07(+0.33%) |
Nov 28, 2011 | 22.42 | 22.56 | 22.34 | 22.35 | 3,254 | +0.49(+2.24%) |
Nov 25, 2011 | 21.78 | 21.97 | 21.78 | 21.86 | 811 | -0.14(-0.62%) |
Nov 23, 2011 | 22.31 | 22.31 | 21.92 | 22.00 | 4,129 | -0.70(-3.10%) |
Nov 22, 2011 | 22.66 | 22.77 | 22.43 | 22.70 | 4,392 | -0.15(-0.65%) |
Nov 21, 2011 | 22.60 | 22.85 | 22.60 | 22.85 | 1,169 | -0.34(-1.47%) |
Nov 18, 2011 | 23.21 | 23.21 | 23.19 | 23.19 | 390 | -0.09(-0.41%) |
Nov 17, 2011 | 23.73 | 23.73 | 23.27 | 23.28 | 2,366 | -0.82(-3.38%) |
Nov 16, 2011 | 24.14 | 24.35 | 24.10 | 24.10 | 3,166 | -0.12(-0.50%) |
Nov 15, 2011 | 24.22 | 24.22 | 24.22 | 24.22 | 400 | +0.30(+1.27%) |
Nov 14, 2011 | 23.90 | 23.92 | 23.90 | 23.92 | 1,100 | -0.21(-0.89%) |
Nov 11, 2011 | 23.76 | 24.19 | 23.76 | 24.13 | 2,146 | +0.65(+2.77%) |
Nov 10, 2011 | 23.67 | 23.67 | 23.34 | 23.48 | 2,504 | -0.25(-1.05%) |
Nov 09, 2011 | 24.11 | 24.11 | 23.73 | 23.73 | 1,307 | -0.84(-3.42%) |
Nov 08, 2011 | 24.55 | 24.64 | 24.30 | 24.57 | 1,710 | +0.37(+1.54%) |
Nov 07, 2011 | 24.26 | 24.26 | 23.91 | 24.20 | 2,109 | -0.21(-0.87%) |
Nov 04, 2011 | 24.17 | 24.41 | 24.17 | 24.41 | 6,721 | +0.08(+0.32%) |
Nov 03, 2011 | 24.33 | 24.33 | 24.33 | 24.33 | 112 | +0.71(+3.01%) |
Nov 02, 2011 | 23.59 | 23.70 | 23.38 | 23.62 | 3,168 | +0.20(+0.86%) |
Nov 01, 2011 | 23.62 | 23.62 | 23.21 | 23.42 | 3,269 | -0.86(-3.55%) |
Oct 31, 2011 | 24.28 | 24.28 | 24.28 | 24.28 | 204 | -0.42(-1.71%) |
Oct 28, 2011 | 24.81 | 24.81 | 24.60 | 24.70 | 1,303 | +0.02(+0.09%) |
Oct 27, 2011 | 24.23 | 24.74 | 24.23 | 24.68 | 2,903 | +1.09(+4.60%) |
Oct 26, 2011 | 23.31 | 23.66 | 23.31 | 23.59 | 2,466 | +0.14(+0.59%) |
Oct 25, 2011 | 23.73 | 23.73 | 23.42 | 23.45 | 1,887 | -0.26(-1.08%) |
Oct 24, 2011 | 23.48 | 23.72 | 23.44 | 23.71 | 3,207 | +0.89(+3.92%) |
Oct 21, 2011 | 22.77 | 22.82 | 22.77 | 22.82 | 2,092 | +0.42(+1.85%) |
Oct 20, 2011 | 22.40 | 22.40 | 22.40 | 22.40 | 212 | -0.23(-1.02%) |
Oct 19, 2011 | 23.11 | 23.11 | 22.63 | 22.63 | 857 | -0.63(-2.71%) |
Oct 18, 2011 | 22.75 | 23.26 | 22.75 | 23.26 | 1,070 | +0.36(+1.58%) |
Oct 17, 2011 | 23.37 | 23.39 | 22.76 | 22.90 | 11,800 | -0.42(-1.80%) |
Oct 14, 2011 | 23.38 | 23.38 | 23.19 | 23.32 | 8,994 | +0.10(+0.43%) |
Oct 13, 2011 | 22.78 | 23.22 | 22.78 | 23.22 | 3,024 | +0.29(+1.26%) |
Oct 12, 2011 | 22.97 | 23.07 | 22.93 | 22.93 | 3,330 | +0.28(+1.23%) |
Oct 11, 2011 | 22.57 | 22.67 | 22.57 | 22.65 | 1,200 | +0.11(+0.49%) |
Oct 10, 2011 | 22.49 | 22.57 | 22.47 | 22.54 | 9,182 | +0.63(+2.88%) |
Oct 07, 2011 | 21.92 | 21.93 | 21.91 | 21.91 | 1,627 | +0.00(+0.00%) |
Oct 06, 2011 | 21.55 | 21.91 | 21.55 | 21.91 | 2,555 | +0.30(+1.41%) |
Oct 05, 2011 | 21.07 | 21.61 | 20.85 | 21.61 | 6,079 | +0.59(+2.79%) |
Oct 04, 2011 | 19.89 | 21.02 | 19.89 | 21.02 | 6,903 | +0.92(+4.58%) |