Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.75 | 22.77 | 22.70 | 22.73 | 34,948 | -0.02(-0.08%) |
Dec 29, 2011 | 22.51 | 22.79 | 22.51 | 22.75 | 8,822 | +0.26(+1.17%) |
Dec 28, 2011 | 22.63 | 22.64 | 22.49 | 22.49 | 8,131 | -0.33(-1.46%) |
Dec 27, 2011 | 22.93 | 22.93 | 22.82 | 22.82 | 1,532 | -0.02(-0.10%) |
Dec 23, 2011 | 22.85 | 22.85 | 22.67 | 22.85 | 13,530 | +0.45(+1.99%) |
Dec 21, 2011 | 22.19 | 22.44 | 22.17 | 22.40 | 3,460 | +0.31(+1.40%) |
Dec 20, 2011 | 21.71 | 22.10 | 21.71 | 22.09 | 8,409 | +0.66(+3.08%) |
Dec 19, 2011 | 21.87 | 21.92 | 21.36 | 21.43 | 69,712 | -0.43(-1.98%) |
Dec 16, 2011 | 22.02 | 22.02 | 21.79 | 21.87 | 2,502 | -0.07(-0.33%) |
Dec 15, 2011 | 21.91 | 22.00 | 21.91 | 21.94 | 9,255 | +0.10(+0.48%) |
Dec 14, 2011 | 21.76 | 22.01 | 21.76 | 21.83 | 4,004 | +0.03(+0.14%) |
Dec 13, 2011 | 22.17 | 22.26 | 21.80 | 21.80 | 3,337 | -0.17(-0.79%) |
Dec 12, 2011 | 22.26 | 22.26 | 21.98 | 21.98 | 16,764 | -0.52(-2.31%) |
Dec 09, 2011 | 22.43 | 22.54 | 22.43 | 22.50 | 6,280 | +0.44(+2.00%) |
Dec 08, 2011 | 22.61 | 22.61 | 22.05 | 22.05 | 5,141 | -0.59(-2.61%) |
Dec 07, 2011 | 22.54 | 22.72 | 22.49 | 22.65 | 3,251 | -0.12(-0.52%) |
Dec 06, 2011 | 22.60 | 22.76 | 22.60 | 22.76 | 9,882 | +0.34(+1.51%) |
Dec 05, 2011 | 22.62 | 22.85 | 22.43 | 22.43 | 10,798 | +0.09(+0.39%) |
Dec 02, 2011 | 22.34 | 22.39 | 22.34 | 22.34 | 2,984 | +0.25(+1.14%) |
Dec 01, 2011 | 22.27 | 22.27 | 22.02 | 22.09 | 4,462 | -0.26(-1.16%) |
Nov 30, 2011 | 21.73 | 22.35 | 21.72 | 22.35 | 8,024 | +1.24(+5.90%) |
Nov 29, 2011 | 21.16 | 21.24 | 21.05 | 21.10 | 3,724 | +0.02(+0.12%) |
Nov 28, 2011 | 21.09 | 21.17 | 20.93 | 21.08 | 18,549 | +0.47(+2.27%) |
Nov 25, 2011 | 20.42 | 20.62 | 20.42 | 20.61 | 605 | +0.12(+0.59%) |
Nov 23, 2011 | 20.77 | 20.77 | 20.49 | 20.49 | 14,079 | -0.61(-2.88%) |
Nov 22, 2011 | 21.06 | 21.17 | 21.02 | 21.09 | 460,755 | -0.25(-1.18%) |
Nov 21, 2011 | 21.31 | 21.37 | 21.08 | 21.35 | 3,407 | -0.40(-1.85%) |
Nov 18, 2011 | 21.69 | 21.80 | 21.57 | 21.75 | 4,842 | +0.17(+0.81%) |
Nov 17, 2011 | 22.05 | 22.15 | 21.53 | 21.57 | 57,536 | -0.55(-2.46%) |
Nov 16, 2011 | 22.46 | 22.47 | 22.12 | 22.12 | 1,052 | -0.40(-1.78%) |
Nov 15, 2011 | 22.46 | 22.54 | 22.33 | 22.52 | 5,445 | +0.06(+0.25%) |
Nov 14, 2011 | 22.50 | 22.67 | 22.45 | 22.46 | 5,359 | -0.30(-1.32%) |
Nov 11, 2011 | 22.72 | 22.81 | 22.69 | 22.76 | 29,502 | +0.49(+2.19%) |
Nov 10, 2011 | 22.40 | 22.40 | 22.21 | 22.28 | 39,318 | +0.17(+0.78%) |
Nov 09, 2011 | 22.39 | 22.43 | 22.10 | 22.10 | 7,275 | -0.98(-4.27%) |
Nov 08, 2011 | 22.88 | 23.09 | 22.70 | 23.09 | 71,139 | +0.35(+1.52%) |
Nov 07, 2011 | 22.37 | 22.74 | 22.35 | 22.74 | 38,285 | +0.13(+0.56%) |
Nov 04, 2011 | 22.50 | 22.67 | 22.38 | 22.61 | 140,593 | -0.08(-0.36%) |
Nov 03, 2011 | 22.77 | 22.77 | 22.33 | 22.70 | 129,209 | +0.22(+0.96%) |
Nov 02, 2011 | 22.29 | 22.56 | 22.28 | 22.48 | 64,488 | +0.61(+2.81%) |
Nov 01, 2011 | 22.12 | 22.42 | 21.87 | 21.87 | 21,423 | -1.17(-5.10%) |
Oct 31, 2011 | 23.18 | 23.28 | 23.04 | 23.04 | 3,171 | -0.60(-2.53%) |
Oct 28, 2011 | 23.87 | 23.87 | 23.55 | 23.64 | 31,486 | -0.08(-0.33%) |
Oct 27, 2011 | 23.64 | 23.90 | 23.33 | 23.72 | 22,074 | +1.04(+4.59%) |
Oct 26, 2011 | 22.41 | 22.76 | 22.22 | 22.68 | 45,245 | +0.49(+2.20%) |
Oct 25, 2011 | 22.53 | 22.56 | 22.13 | 22.19 | 10,306 | -0.69(-3.01%) |
Oct 24, 2011 | 22.61 | 22.92 | 22.55 | 22.88 | 51,404 | +0.47(+2.09%) |
Oct 21, 2011 | 22.02 | 22.42 | 22.02 | 22.41 | 80,889 | +0.69(+3.19%) |
Oct 20, 2011 | 21.27 | 21.72 | 21.23 | 21.72 | 3,319 | +0.33(+1.56%) |
Oct 19, 2011 | 21.64 | 21.65 | 21.38 | 21.38 | 1,936 | -0.12(-0.56%) |
Oct 18, 2011 | 20.58 | 21.50 | 20.50 | 21.50 | 462,708 | +0.84(+4.06%) |
Oct 17, 2011 | 21.09 | 21.09 | 20.66 | 20.66 | 6,837 | -0.47(-2.22%) |
Oct 14, 2011 | 21.13 | 21.19 | 20.84 | 21.13 | 4,337 | +0.30(+1.44%) |
Oct 13, 2011 | 20.97 | 20.98 | 20.61 | 20.83 | 7,651 | -0.38(-1.78%) |
Oct 12, 2011 | 21.01 | 21.35 | 21.00 | 21.21 | 5,147 | +0.55(+2.66%) |
Oct 11, 2011 | 20.72 | 20.80 | 20.66 | 20.66 | 17,388 | +0.06(+0.31%) |
Oct 10, 2011 | 20.20 | 20.60 | 20.20 | 20.60 | 15,891 | +0.57(+2.83%) |
Oct 07, 2011 | 20.57 | 20.57 | 19.89 | 20.03 | 71,751 | -0.38(-1.88%) |
Oct 06, 2011 | 20.44 | 20.44 | 20.21 | 20.41 | 7,513 | +0.35(+1.74%) |
Oct 05, 2011 | 19.37 | 20.07 | 19.37 | 20.07 | 6,071 | +1.27(+6.73%) |
Oct 04, 2011 | 18.61 | 18.82 | 18.52 | 18.80 | 94,162 | -0.02(-0.13%) |