Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.89 | 23.31 | 22.63 | 23.17 | 181,397 | +0.28(+1.22%) |
Dec 29, 2011 | 22.70 | 23.00 | 22.70 | 22.89 | 92,212 | +0.21(+0.93%) |
Dec 28, 2011 | 22.85 | 22.99 | 22.60 | 22.68 | 136,711 | -0.26(-1.13%) |
Dec 27, 2011 | 22.60 | 22.98 | 22.41 | 22.94 | 139,742 | +0.21(+0.92%) |
Dec 23, 2011 | 22.59 | 22.97 | 22.22 | 22.73 | 102,756 | +0.17(+0.75%) |
Dec 21, 2011 | 22.65 | 22.98 | 21.52 | 22.56 | 206,393 | -0.09(-0.40%) |
Dec 20, 2011 | 21.89 | 22.73 | 21.83 | 22.65 | 162,715 | +1.31(+6.14%) |
Dec 19, 2011 | 21.92 | 22.14 | 21.29 | 21.34 | 160,523 | -0.44(-2.02%) |
Dec 16, 2011 | 21.79 | 22.14 | 21.45 | 21.78 | 501,155 | +0.13(+0.60%) |
Dec 15, 2011 | 21.14 | 21.68 | 20.87 | 21.65 | 155,476 | +0.82(+3.94%) |
Dec 14, 2011 | 20.84 | 21.09 | 20.58 | 20.83 | 247,620 | -0.30(-1.42%) |
Dec 13, 2011 | 21.84 | 22.00 | 20.98 | 21.13 | 122,617 | -0.56(-2.58%) |
Dec 12, 2011 | 21.39 | 21.70 | 21.18 | 21.69 | 107,380 | -0.07(-0.32%) |
Dec 09, 2011 | 21.10 | 21.90 | 20.74 | 21.76 | 210,487 | +0.76(+3.62%) |
Dec 08, 2011 | 21.59 | 21.85 | 20.97 | 21.00 | 180,474 | -0.80(-3.67%) |
Dec 07, 2011 | 21.99 | 22.00 | 21.36 | 21.80 | 108,642 | -0.29(-1.31%) |
Dec 06, 2011 | 22.21 | 22.50 | 21.81 | 22.09 | 229,260 | -0.13(-0.59%) |
Dec 05, 2011 | 22.77 | 22.85 | 21.94 | 22.22 | 181,880 | -0.18(-0.80%) |
Dec 02, 2011 | 23.01 | 23.05 | 22.32 | 22.40 | 145,575 | -0.49(-2.14%) |
Dec 01, 2011 | 22.03 | 23.00 | 22.02 | 22.89 | 240,592 | +0.39(+1.73%) |
Nov 30, 2011 | 21.75 | 22.56 | 21.73 | 22.50 | 339,700 | +1.65(+7.91%) |
Nov 29, 2011 | 21.21 | 21.29 | 20.73 | 20.85 | 170,675 | -0.40(-1.88%) |
Nov 28, 2011 | 20.84 | 21.25 | 20.66 | 21.25 | 237,803 | +1.14(+5.67%) |
Nov 25, 2011 | 20.12 | 20.34 | 19.87 | 20.11 | 114,081 | -0.07(-0.35%) |
Nov 23, 2011 | 20.99 | 21.11 | 20.11 | 20.18 | 143,067 | -0.98(-4.63%) |
Nov 22, 2011 | 21.16 | 21.53 | 21.00 | 21.16 | 137,594 | -0.05(-0.24%) |
Nov 21, 2011 | 21.27 | 21.40 | 21.03 | 21.21 | 101,201 | -0.52(-2.39%) |
Nov 18, 2011 | 21.60 | 21.78 | 21.33 | 21.73 | 91,001 | +0.11(+0.51%) |
Nov 17, 2011 | 22.00 | 22.26 | 21.49 | 21.62 | 71,208 | -0.48(-2.17%) |
Nov 16, 2011 | 22.29 | 22.87 | 22.07 | 22.10 | 106,200 | -0.53(-2.34%) |
Nov 15, 2011 | 22.42 | 22.79 | 22.20 | 22.63 | 162,673 | -0.01(-0.04%) |
Nov 14, 2011 | 22.81 | 22.81 | 22.31 | 22.64 | 186,544 | -0.21(-0.92%) |
Nov 11, 2011 | 22.36 | 22.87 | 22.19 | 22.85 | 192,009 | +0.79(+3.58%) |
Nov 10, 2011 | 22.36 | 22.49 | 21.71 | 22.06 | 106,862 | +0.04(+0.18%) |
Nov 09, 2011 | 22.95 | 23.03 | 22.00 | 22.02 | 158,822 | -1.65(-6.97%) |
Nov 08, 2011 | 23.39 | 23.70 | 22.97 | 23.67 | 179,013 | +0.50(+2.16%) |
Nov 07, 2011 | 23.51 | 23.55 | 22.56 | 23.17 | 152,912 | -0.44(-1.86%) |
Nov 04, 2011 | 24.13 | 24.33 | 23.39 | 23.61 | 142,273 | -0.89(-3.63%) |
Nov 03, 2011 | 24.04 | 24.58 | 23.69 | 24.50 | 171,829 | +0.51(+2.13%) |
Nov 02, 2011 | 23.66 | 24.07 | 23.54 | 23.99 | 176,577 | +0.56(+2.39%) |
Nov 01, 2011 | 22.74 | 23.98 | 22.74 | 23.43 | 239,510 | -0.86(-3.54%) |
Oct 31, 2011 | 23.85 | 24.56 | 23.63 | 24.29 | 149,715 | +0.02(+0.08%) |
Oct 28, 2011 | 23.92 | 25.01 | 23.08 | 24.27 | 189,867 | -0.23(-0.94%) |
Oct 27, 2011 | 23.58 | 25.41 | 22.99 | 24.50 | 329,780 | +1.75(+7.69%) |
Oct 26, 2011 | 22.46 | 22.77 | 21.58 | 22.75 | 110,284 | +0.66(+2.99%) |
Oct 25, 2011 | 23.25 | 23.25 | 21.96 | 22.09 | 116,188 | -1.43(-6.08%) |
Oct 24, 2011 | 22.07 | 23.56 | 22.07 | 23.52 | 174,612 | +1.21(+5.42%) |
Oct 21, 2011 | 22.03 | 22.38 | 21.74 | 22.31 | 127,692 | +0.49(+2.25%) |
Oct 20, 2011 | 21.69 | 21.89 | 20.95 | 21.82 | 60,571 | +0.09(+0.41%) |
Oct 19, 2011 | 22.45 | 22.50 | 21.68 | 21.73 | 90,980 | -0.83(-3.68%) |
Oct 18, 2011 | 21.74 | 22.76 | 21.35 | 22.56 | 124,813 | +0.87(+4.01%) |
Oct 17, 2011 | 22.63 | 22.70 | 21.59 | 21.69 | 146,135 | -1.30(-5.65%) |
Oct 14, 2011 | 22.14 | 23.00 | 22.14 | 22.99 | 137,966 | +0.79(+3.56%) |
Oct 13, 2011 | 22.26 | 22.34 | 21.82 | 22.20 | 142,917 | -0.35(-1.55%) |
Oct 12, 2011 | 22.00 | 22.77 | 21.73 | 22.55 | 147,022 | +0.58(+2.64%) |
Oct 11, 2011 | 21.41 | 22.01 | 21.14 | 21.97 | 107,973 | +0.42(+1.95%) |
Oct 10, 2011 | 20.72 | 21.66 | 20.72 | 21.55 | 131,716 | +1.18(+5.79%) |
Oct 07, 2011 | 21.35 | 21.35 | 20.31 | 20.37 | 136,926 | -0.95(-4.46%) |
Oct 06, 2011 | 20.97 | 21.39 | 20.65 | 21.32 | 192,313 | +0.28(+1.33%) |
Oct 05, 2011 | 21.13 | 21.39 | 20.48 | 21.04 | 155,809 | +0.05(+0.24%) |
Oct 04, 2011 | 19.17 | 21.12 | 19.00 | 20.99 | 228,729 | +1.67(+8.64%) |