Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.18 | 22.22 | 22.04 | 22.21 | 132,560 | +0.17(+0.77%) |
Dec 29, 2011 | 22.03 | 22.19 | 21.82 | 22.04 | 189,760 | +0.04(+0.18%) |
Dec 28, 2011 | 22.79 | 22.79 | 21.93 | 22.00 | 215,229 | -0.62(-2.74%) |
Dec 23, 2011 | 22.11 | 22.62 | 22.62 | 22.62 | 200,308 | +0.26(+1.16%) |
Dec 21, 2011 | 21.83 | 22.38 | 21.80 | 22.36 | 440,604 | +0.30(+1.36%) |
Dec 20, 2011 | 22.21 | 22.80 | 21.83 | 22.06 | 411,987 | -0.24(-1.08%) |
Dec 19, 2011 | 22.26 | 22.52 | 21.50 | 22.30 | 482,131 | +0.15(+0.68%) |
Dec 16, 2011 | 22.37 | 22.76 | 22.04 | 22.15 | 1,306,790 | +0.10(+0.45%) |
Dec 15, 2011 | 23.50 | 23.50 | 21.51 | 22.05 | 988,400 | -1.27(-5.45%) |
Dec 14, 2011 | 24.01 | 24.38 | 23.28 | 23.32 | 713,854 | -1.07(-4.39%) |
Dec 13, 2011 | 23.75 | 24.92 | 23.54 | 24.39 | 674,807 | +0.64(+2.69%) |
Dec 12, 2011 | 24.00 | 24.02 | 23.35 | 23.75 | 279,341 | -0.28(-1.17%) |
Dec 09, 2011 | 23.97 | 24.18 | 23.67 | 24.03 | 376,088 | +0.06(+0.25%) |
Dec 08, 2011 | 23.83 | 24.10 | 23.69 | 23.97 | 237,434 | +0.14(+0.59%) |
Dec 07, 2011 | 23.51 | 24.01 | 23.03 | 23.83 | 422,777 | +0.21(+0.89%) |
Dec 06, 2011 | 23.86 | 23.99 | 23.36 | 23.62 | 508,990 | -0.39(-1.62%) |
Dec 05, 2011 | 23.53 | 24.40 | 23.53 | 24.01 | 469,774 | +0.49(+2.08%) |
Dec 02, 2011 | 23.43 | 23.70 | 23.23 | 23.52 | 329,271 | +0.39(+1.69%) |
Dec 01, 2011 | 23.43 | 23.43 | 22.94 | 23.13 | 421,566 | -0.21(-0.90%) |
Nov 30, 2011 | 22.80 | 23.37 | 22.80 | 23.34 | 674,098 | +1.55(+7.11%) |
Nov 29, 2011 | 21.60 | 21.98 | 21.53 | 21.79 | 424,315 | +0.20(+0.93%) |
Nov 28, 2011 | 20.93 | 22.18 | 20.93 | 21.59 | 408,558 | +1.09(+5.32%) |
Nov 25, 2011 | 20.86 | 20.88 | 20.33 | 20.50 | 262,679 | -0.27(-1.30%) |
Nov 24, 2011 | 20.97 | 20.97 | 20.69 | 20.77 | 150,578 | +0.13(+0.63%) |
Nov 23, 2011 | 21.06 | 21.10 | 20.42 | 20.64 | 288,676 | -0.69(-3.23%) |
Nov 22, 2011 | 21.53 | 21.67 | 21.06 | 21.33 | 636,847 | -0.34(-1.57%) |
Nov 21, 2011 | 21.50 | 21.67 | 21.15 | 21.67 | 280,014 | -0.06(-0.28%) |
Nov 18, 2011 | 21.63 | 22.05 | 21.41 | 21.73 | 428,473 | +0.35(+1.64%) |
Nov 17, 2011 | 21.91 | 21.92 | 21.26 | 21.38 | 319,283 | -0.58(-2.64%) |
Nov 16, 2011 | 22.19 | 22.38 | 21.76 | 21.96 | 2,080,530 | -0.12(-0.54%) |
Nov 15, 2011 | 22.11 | 22.23 | 21.92 | 22.08 | 517,084 | -0.03(-0.14%) |
Nov 14, 2011 | 22.34 | 22.34 | 22.01 | 22.11 | 536,756 | -0.32(-1.43%) |
Nov 11, 2011 | 22.73 | 22.73 | 22.07 | 22.43 | 700,811 | +0.08(+0.36%) |
Nov 10, 2011 | 22.05 | 22.76 | 22.00 | 22.35 | 673,680 | +0.39(+1.78%) |
Nov 09, 2011 | 22.80 | 22.80 | 21.81 | 21.96 | 1,055,356 | -1.26(-5.43%) |
Nov 08, 2011 | 24.16 | 24.30 | 23.08 | 23.22 | 361,289 | -0.58(-2.44%) |
Nov 07, 2011 | 24.55 | 24.55 | 22.81 | 23.80 | 683,373 | -0.59(-2.42%) |
Nov 04, 2011 | 24.05 | 24.62 | 24.03 | 24.39 | 453,288 | -0.01(-0.04%) |
Nov 03, 2011 | 23.69 | 24.56 | 23.31 | 24.40 | 614,591 | +0.89(+3.79%) |
Nov 02, 2011 | 23.00 | 23.71 | 22.92 | 23.51 | 514,019 | +0.31(+1.34%) |
Nov 01, 2011 | 22.31 | 23.35 | 22.00 | 23.20 | 555,839 | -0.10(-0.43%) |
Oct 31, 2011 | 23.80 | 24.31 | 23.30 | 23.30 | 1,025,319 | -0.38(-1.60%) |
Oct 28, 2011 | 24.23 | 24.35 | 23.68 | 23.68 | 695,163 | -0.55(-2.27%) |
Oct 27, 2011 | 23.35 | 24.57 | 22.87 | 24.23 | 1,411,152 | +1.61(+7.12%) |
Oct 26, 2011 | 22.33 | 23.13 | 22.33 | 22.62 | 726,234 | +0.14(+0.62%) |
Oct 25, 2011 | 23.20 | 23.20 | 22.46 | 22.48 | 1,012,765 | -0.64(-2.77%) |
Oct 24, 2011 | 22.10 | 23.19 | 22.02 | 23.12 | 1,448,986 | +1.41(+6.49%) |
Oct 21, 2011 | 21.49 | 21.88 | 21.27 | 21.71 | 321,503 | +0.57(+2.70%) |
Oct 20, 2011 | 20.80 | 21.33 | 20.60 | 21.14 | 1,150,246 | +0.23(+1.10%) |
Oct 19, 2011 | 21.65 | 21.80 | 20.89 | 20.91 | 471,800 | -0.69(-3.19%) |
Oct 18, 2011 | 21.49 | 21.70 | 20.97 | 21.60 | 1,078,349 | +0.27(+1.27%) |
Oct 17, 2011 | 20.30 | 21.69 | 20.26 | 21.33 | 920,966 | +1.29(+6.44%) |
Oct 14, 2011 | 21.00 | 21.00 | 19.41 | 20.04 | 2,503,809 | -0.62(-3.00%) |
Oct 13, 2011 | 20.72 | 20.77 | 20.32 | 20.66 | 548,153 | -0.06(-0.29%) |
Oct 12, 2011 | 21.10 | 21.14 | 20.56 | 20.72 | 817,991 | +0.07(+0.34%) |
Oct 11, 2011 | 20.89 | 20.95 | 20.51 | 20.65 | 647,204 | +0.43(+2.13%) |
Oct 07, 2011 | 20.73 | 20.89 | 20.22 | 20.22 | 1,086,730 | -0.22(-1.08%) |
Oct 06, 2011 | 19.31 | 20.52 | 20.27 | 20.44 | 968,928 | +1.12(+5.80%) |
Oct 05, 2011 | 19.11 | 19.51 | 18.83 | 19.32 | 563,877 | +0.08(+0.42%) |
Oct 04, 2011 | 18.25 | 19.24 | 18.10 | 19.24 | 1,254,052 | +0.69(+3.72%) |