Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.33 | 21.60 | 21.33 | 21.39 | 540,972 | +0.07(+0.32%) |
Dec 29, 2011 | 21.13 | 21.38 | 20.95 | 21.33 | 634,394 | +0.28(+1.32%) |
Dec 28, 2011 | 21.25 | 21.34 | 21.02 | 21.05 | 548,041 | -0.21(-0.99%) |
Dec 27, 2011 | 21.26 | 21.44 | 21.21 | 21.26 | 828,808 | -0.03(-0.16%) |
Dec 23, 2011 | 21.48 | 21.51 | 21.23 | 21.29 | 599,293 | -0.06(-0.28%) |
Dec 21, 2011 | 21.41 | 21.44 | 21.14 | 21.35 | 778,554 | -0.04(-0.20%) |
Dec 20, 2011 | 21.22 | 21.49 | 21.08 | 21.39 | 1,677,669 | +0.90(+4.40%) |
Dec 19, 2011 | 20.76 | 20.90 | 20.44 | 20.49 | 1,768,778 | -0.33(-1.58%) |
Dec 16, 2011 | 20.84 | 20.97 | 20.70 | 20.82 | 2,962,588 | +0.38(+1.85%) |
Dec 15, 2011 | 20.22 | 20.48 | 20.12 | 20.44 | 1,886,115 | +0.68(+3.45%) |
Dec 14, 2011 | 20.01 | 20.01 | 19.68 | 19.76 | 2,428,139 | -0.51(-2.49%) |
Dec 13, 2011 | 20.90 | 20.91 | 20.15 | 20.26 | 2,095,675 | -0.49(-2.35%) |
Dec 12, 2011 | 20.94 | 21.02 | 20.70 | 20.75 | 1,477,332 | -0.38(-1.79%) |
Dec 09, 2011 | 21.12 | 21.24 | 21.01 | 21.13 | 1,287,441 | +0.08(+0.40%) |
Dec 08, 2011 | 21.38 | 21.38 | 21.01 | 21.05 | 1,173,376 | -0.37(-1.73%) |
Dec 07, 2011 | 21.27 | 21.49 | 20.95 | 21.42 | 1,216,701 | +0.01(+0.04%) |
Dec 06, 2011 | 21.44 | 21.59 | 21.17 | 21.41 | 1,190,781 | -0.45(-2.08%) |
Dec 05, 2011 | 21.98 | 22.05 | 21.76 | 21.86 | 1,181,973 | +0.15(+0.70%) |
Dec 02, 2011 | 21.98 | 22.07 | 21.69 | 21.71 | 1,844,217 | -0.03(-0.12%) |
Dec 01, 2011 | 21.88 | 22.01 | 21.67 | 21.74 | 1,359,369 | -0.20(-0.92%) |
Nov 30, 2011 | 21.98 | 22.13 | 21.86 | 21.94 | 1,787,654 | +0.56(+2.60%) |
Nov 29, 2011 | 21.74 | 21.76 | 21.33 | 21.38 | 1,190,972 | -0.42(-1.93%) |
Nov 28, 2011 | 21.59 | 21.86 | 21.40 | 21.81 | 1,170,259 | +0.76(+3.60%) |
Nov 25, 2011 | 20.95 | 21.19 | 20.88 | 21.05 | 501,961 | -0.19(-0.91%) |
Nov 23, 2011 | 21.33 | 21.40 | 21.17 | 21.24 | 891,255 | -0.30(-1.41%) |
Nov 22, 2011 | 21.69 | 21.85 | 21.50 | 21.54 | 1,171,831 | -0.26(-1.20%) |
Nov 21, 2011 | 21.98 | 22.10 | 21.71 | 21.81 | 1,468,964 | -0.50(-2.23%) |
Nov 18, 2011 | 22.77 | 22.77 | 22.27 | 22.30 | 881,545 | -0.22(-0.97%) |
Nov 17, 2011 | 23.20 | 23.20 | 22.45 | 22.52 | 1,447,803 | -0.71(-3.05%) |
Nov 16, 2011 | 23.20 | 23.57 | 23.13 | 23.23 | 837,344 | -0.24(-1.04%) |
Nov 15, 2011 | 23.42 | 23.68 | 23.41 | 23.47 | 1,424,186 | +0.13(+0.54%) |
Nov 14, 2011 | 23.53 | 23.55 | 23.16 | 23.35 | 930,563 | -0.27(-1.14%) |
Nov 11, 2011 | 23.64 | 23.84 | 23.32 | 23.62 | 1,230,750 | +0.21(+0.90%) |
Nov 10, 2011 | 23.89 | 23.89 | 23.32 | 23.41 | 1,846,476 | -0.34(-1.42%) |
Nov 09, 2011 | 24.16 | 24.30 | 23.67 | 23.74 | 769,858 | -1.11(-4.47%) |
Nov 08, 2011 | 24.76 | 24.94 | 24.34 | 24.85 | 926,490 | +0.08(+0.34%) |
Nov 07, 2011 | 24.43 | 24.79 | 24.00 | 24.77 | 1,236,143 | +0.15(+0.62%) |
Nov 04, 2011 | 24.05 | 24.81 | 24.05 | 24.62 | 1,400,033 | +0.42(+1.74%) |
Nov 03, 2011 | 23.95 | 24.53 | 23.81 | 24.20 | 2,218,856 | +0.41(+1.74%) |
Nov 02, 2011 | 23.69 | 23.96 | 23.55 | 23.78 | 1,103,873 | +0.33(+1.40%) |
Nov 01, 2011 | 23.21 | 23.67 | 23.18 | 23.46 | 1,589,647 | -0.38(-1.59%) |
Oct 31, 2011 | 24.16 | 24.24 | 23.74 | 23.84 | 1,271,468 | -0.68(-2.78%) |
Oct 28, 2011 | 24.04 | 24.59 | 23.89 | 24.52 | 2,033,208 | +0.40(+1.68%) |
Oct 27, 2011 | 23.42 | 24.20 | 23.12 | 24.11 | 2,980,031 | +1.15(+5.03%) |
Oct 26, 2011 | 23.15 | 23.20 | 22.47 | 22.96 | 2,116,053 | -0.09(-0.40%) |
Oct 25, 2011 | 22.39 | 24.32 | 21.91 | 23.05 | 8,068,499 | -3.65(-13.66%) |
Oct 24, 2011 | 26.17 | 26.94 | 26.12 | 26.70 | 1,420,818 | +0.51(+1.96%) |
Oct 21, 2011 | 25.60 | 26.28 | 25.45 | 26.19 | 974,147 | +0.72(+2.84%) |
Oct 20, 2011 | 25.23 | 25.54 | 24.90 | 25.46 | 1,044,806 | +0.22(+0.87%) |
Oct 19, 2011 | 25.39 | 25.71 | 25.24 | 25.24 | 903,806 | -0.22(-0.86%) |
Oct 18, 2011 | 25.03 | 25.73 | 24.91 | 25.46 | 868,664 | +0.48(+1.92%) |
Oct 17, 2011 | 25.57 | 25.74 | 24.90 | 24.98 | 897,532 | -0.63(-2.47%) |
Oct 14, 2011 | 25.90 | 25.92 | 25.44 | 25.61 | 477,477 | +0.12(+0.46%) |
Oct 13, 2011 | 25.49 | 25.62 | 25.27 | 25.49 | 909,232 | +0.04(+0.17%) |
Oct 12, 2011 | 25.24 | 25.81 | 25.16 | 25.45 | 733,859 | +0.51(+2.03%) |
Oct 11, 2011 | 25.22 | 25.49 | 24.90 | 24.95 | 841,255 | -0.50(-1.95%) |
Oct 10, 2011 | 25.27 | 25.56 | 25.09 | 25.44 | 581,121 | +0.45(+1.82%) |
Oct 07, 2011 | 25.26 | 25.44 | 24.95 | 24.99 | 1,040,024 | -0.21(-0.84%) |
Oct 06, 2011 | 24.92 | 25.24 | 24.80 | 25.20 | 1,277,200 | +1.20(+4.98%) |
Oct 05, 2011 | 23.50 | 24.11 | 23.31 | 24.00 | 1,190,122 | +0.63(+2.70%) |
Oct 04, 2011 | 22.69 | 23.39 | 22.67 | 23.37 | 1,895,576 | +0.59(+2.59%) |