Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.46 | 21.49 | 21.46 | 21.48 | 111,752 | +0.03(+0.16%) |
Dec 29, 2011 | 21.52 | 21.52 | 21.45 | 21.45 | 68,078 | -0.03(-0.12%) |
Dec 28, 2011 | 21.45 | 21.49 | 21.45 | 21.47 | 103,005 | -0.01(-0.04%) |
Dec 27, 2011 | 21.44 | 21.51 | 21.44 | 21.48 | 105,522 | +0.03(+0.16%) |
Dec 23, 2011 | 21.45 | 21.49 | 21.42 | 21.45 | 154,701 | +0.00(+0.00%) |
Dec 21, 2011 | 21.48 | 21.48 | 21.41 | 21.45 | 183,574 | +0.04(+0.21%) |
Dec 20, 2011 | 21.40 | 21.42 | 21.37 | 21.40 | 147,202 | +0.03(+0.16%) |
Dec 19, 2011 | 21.34 | 21.39 | 21.34 | 21.37 | 371,280 | +0.03(+0.12%) |
Dec 16, 2011 | 21.32 | 21.36 | 21.30 | 21.34 | 495,731 | +0.07(+0.31%) |
Dec 15, 2011 | 21.23 | 21.29 | 21.21 | 21.28 | 364,214 | +0.00(+0.00%) |
Dec 14, 2011 | 21.30 | 21.30 | 21.26 | 21.28 | 291,971 | -0.06(-0.27%) |
Dec 13, 2011 | 21.37 | 21.37 | 21.33 | 21.34 | 278,538 | -0.02(-0.12%) |
Dec 12, 2011 | 21.34 | 21.37 | 21.33 | 21.36 | 459,810 | +0.00(+0.00%) |
Dec 09, 2011 | 21.34 | 21.37 | 21.34 | 21.36 | 957,936 | +0.01(+0.04%) |
Dec 08, 2011 | 21.37 | 21.39 | 21.34 | 21.35 | 905,665 | -0.02(-0.08%) |
Dec 07, 2011 | 21.37 | 21.40 | 21.36 | 21.37 | 2,015,047 | -0.02(-0.12%) |
Dec 06, 2011 | 21.38 | 21.43 | 21.38 | 21.39 | 120,536 | +0.01(+0.04%) |
Dec 05, 2011 | 21.44 | 21.44 | 21.39 | 21.39 | 76,962 | -0.01(-0.04%) |
Dec 02, 2011 | 21.39 | 21.50 | 21.38 | 21.39 | 141,890 | +0.02(+0.08%) |
Dec 01, 2011 | 21.38 | 21.39 | 21.37 | 21.38 | 151,799 | +0.01(+0.04%) |
Nov 30, 2011 | 21.42 | 21.42 | 21.35 | 21.37 | 159,948 | -0.04(-0.19%) |
Nov 29, 2011 | 21.35 | 21.41 | 21.35 | 21.41 | 70,362 | +0.04(+0.20%) |
Nov 28, 2011 | 21.33 | 21.38 | 21.29 | 21.37 | 2,090,000 | +0.03(+0.16%) |
Nov 25, 2011 | 21.34 | 21.36 | 21.32 | 21.34 | 35,744 | -0.01(-0.04%) |
Nov 23, 2011 | 21.34 | 21.40 | 21.34 | 21.34 | 143,217 | -0.07(-0.31%) |
Nov 22, 2011 | 21.40 | 21.44 | 21.37 | 21.41 | 217,814 | +0.02(+0.08%) |
Nov 21, 2011 | 21.44 | 21.44 | 21.38 | 21.39 | 105,396 | -0.06(-0.27%) |
Nov 18, 2011 | 21.47 | 21.49 | 21.45 | 21.45 | 112,354 | -0.01(-0.04%) |
Nov 17, 2011 | 21.45 | 21.49 | 21.45 | 21.46 | 267,465 | +0.01(+0.04%) |
Nov 16, 2011 | 21.47 | 21.48 | 21.44 | 21.45 | 247,680 | +0.01(+0.04%) |
Nov 15, 2011 | 21.46 | 21.48 | 21.44 | 21.44 | 114,904 | +0.00(+0.00%) |
Nov 14, 2011 | 21.47 | 21.48 | 21.44 | 21.44 | 95,844 | -0.01(-0.04%) |
Nov 11, 2011 | 21.44 | 21.47 | 21.44 | 21.45 | 151,684 | +0.03(+0.16%) |
Nov 10, 2011 | 21.46 | 21.46 | 21.42 | 21.42 | 213,332 | -0.04(-0.19%) |
Nov 09, 2011 | 21.44 | 21.49 | 21.42 | 21.46 | 383,716 | +0.02(+0.08%) |
Nov 08, 2011 | 21.42 | 21.45 | 21.42 | 21.44 | 155,794 | +0.05(+0.23%) |
Nov 07, 2011 | 21.40 | 21.41 | 21.39 | 21.39 | 592,135 | -0.02(-0.12%) |
Nov 04, 2011 | 21.37 | 21.44 | 21.37 | 21.42 | 58,676 | +0.05(+0.23%) |
Nov 03, 2011 | 21.38 | 21.42 | 21.35 | 21.37 | 50,889 | +0.00(+0.00%) |
Nov 02, 2011 | 21.41 | 21.44 | 21.37 | 21.37 | 319,825 | +0.01(+0.04%) |
Nov 01, 2011 | 21.34 | 21.39 | 21.33 | 21.36 | 556,724 | -0.02(-0.08%) |
Oct 31, 2011 | 21.37 | 21.40 | 21.37 | 21.38 | 236,708 | -0.03(-0.12%) |
Oct 28, 2011 | 21.36 | 21.43 | 21.35 | 21.40 | 151,298 | +0.06(+0.27%) |
Oct 27, 2011 | 21.34 | 21.36 | 21.33 | 21.34 | 141,458 | +0.01(+0.04%) |
Oct 26, 2011 | 21.39 | 21.39 | 21.32 | 21.34 | 71,140 | +0.02(+0.08%) |
Oct 25, 2011 | 21.34 | 21.36 | 21.32 | 21.32 | 100,430 | +0.03(+0.16%) |
Oct 24, 2011 | 21.27 | 21.31 | 21.27 | 21.28 | 283,714 | +0.03(+0.16%) |
Oct 21, 2011 | 21.28 | 21.30 | 21.24 | 21.25 | 355,332 | -0.04(-0.20%) |
Oct 20, 2011 | 21.29 | 21.32 | 21.28 | 21.29 | 70,819 | -0.01(-0.06%) |
Oct 19, 2011 | 21.24 | 21.33 | 21.24 | 21.31 | 84,035 | +0.00(+0.02%) |
Oct 18, 2011 | 21.33 | 21.33 | 21.24 | 21.30 | 160,752 | +0.00(+0.00%) |
Oct 17, 2011 | 21.29 | 21.33 | 21.28 | 21.30 | 273,068 | +0.02(+0.08%) |
Oct 14, 2011 | 21.23 | 21.29 | 21.21 | 21.28 | 81,439 | +0.02(+0.11%) |
Oct 13, 2011 | 21.28 | 21.30 | 21.19 | 21.26 | 186,566 | -0.09(-0.43%) |
Oct 12, 2011 | 21.19 | 21.36 | 21.19 | 21.35 | 231,663 | +0.06(+0.27%) |
Oct 11, 2011 | 21.34 | 21.40 | 21.26 | 21.29 | 322,959 | -0.11(-0.51%) |
Oct 10, 2011 | 21.39 | 21.40 | 21.36 | 21.40 | 129,363 | +0.08(+0.39%) |
Oct 07, 2011 | 21.26 | 21.34 | 21.26 | 21.32 | 131,918 | +0.04(+0.20%) |
Oct 06, 2011 | 21.31 | 21.32 | 21.28 | 21.28 | 113,597 | +0.02(+0.08%) |
Oct 05, 2011 | 21.20 | 21.27 | 21.17 | 21.26 | 275,180 | +0.08(+0.39%) |
Oct 04, 2011 | 20.78 | 21.24 | 20.78 | 21.18 | 632,089 | +0.06(+0.28%) |