Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.38 | 21.47 | 21.12 | 21.12 | 28,899 | -0.35(-1.63%) |
Dec 29, 2011 | 22.12 | 22.12 | 21.37 | 21.47 | 53,434 | -0.55(-2.50%) |
Dec 28, 2011 | 21.93 | 22.35 | 21.93 | 22.02 | 31,800 | -0.10(-0.46%) |
Dec 27, 2011 | 22.19 | 22.45 | 22.11 | 22.12 | 8,619 | -0.05(-0.23%) |
Dec 23, 2011 | 22.40 | 22.40 | 22.17 | 22.17 | 6,344 | -0.37(-1.63%) |
Dec 21, 2011 | 22.19 | 22.73 | 22.19 | 22.54 | 9,240 | +0.18(+0.81%) |
Dec 20, 2011 | 22.20 | 22.45 | 22.08 | 22.36 | 12,870 | +0.20(+0.90%) |
Dec 19, 2011 | 22.00 | 22.16 | 21.90 | 22.16 | 28,569 | -0.15(-0.67%) |
Dec 16, 2011 | 22.21 | 22.43 | 22.08 | 22.31 | 9,731 | +0.01(+0.06%) |
Dec 15, 2011 | 22.29 | 22.52 | 22.25 | 22.30 | 6,489 | -0.13(-0.59%) |
Dec 14, 2011 | 22.59 | 22.61 | 22.28 | 22.43 | 9,030 | -0.70(-3.03%) |
Dec 13, 2011 | 22.83 | 23.13 | 22.80 | 23.13 | 27,055 | +0.30(+1.31%) |
Dec 12, 2011 | 22.83 | 22.94 | 22.75 | 22.83 | 13,440 | -0.52(-2.23%) |
Dec 09, 2011 | 23.75 | 23.75 | 23.25 | 23.35 | 16,968 | -0.70(-2.91%) |
Dec 08, 2011 | 24.10 | 24.50 | 23.97 | 24.05 | 13,500 | +0.10(+0.42%) |
Dec 07, 2011 | 24.11 | 24.11 | 23.93 | 23.95 | 6,922 | -0.46(-1.88%) |
Dec 06, 2011 | 24.02 | 24.41 | 24.02 | 24.41 | 4,835 | +0.19(+0.78%) |
Dec 05, 2011 | 24.45 | 24.52 | 24.13 | 24.22 | 8,837 | -0.69(-2.78%) |
Dec 02, 2011 | 25.06 | 25.06 | 24.90 | 24.91 | 676 | -0.32(-1.27%) |
Dec 01, 2011 | 24.72 | 25.46 | 24.70 | 25.23 | 15,965 | +0.62(+2.53%) |
Nov 30, 2011 | 24.56 | 25.04 | 24.56 | 24.61 | 11,347 | -0.31(-1.24%) |
Nov 29, 2011 | 24.94 | 25.11 | 24.82 | 24.92 | 4,625 | +0.30(+1.24%) |
Nov 28, 2011 | 24.86 | 24.94 | 24.55 | 24.62 | 7,016 | -0.50(-1.99%) |
Nov 25, 2011 | 25.00 | 25.31 | 25.00 | 25.12 | 5,597 | +0.12(+0.50%) |
Nov 23, 2011 | 24.33 | 24.99 | 24.19 | 24.99 | 10,760 | +0.40(+1.62%) |
Nov 22, 2011 | 24.74 | 24.74 | 24.42 | 24.59 | 5,130 | -0.09(-0.35%) |
Nov 21, 2011 | 24.04 | 24.68 | 24.03 | 24.68 | 4,450 | +0.53(+2.19%) |
Nov 18, 2011 | 24.50 | 24.50 | 24.00 | 24.15 | 4,295 | -0.30(-1.23%) |
Nov 17, 2011 | 24.18 | 24.66 | 24.13 | 24.45 | 10,708 | +0.37(+1.54%) |
Nov 16, 2011 | 24.44 | 24.46 | 24.00 | 24.08 | 8,736 | -0.27(-1.11%) |
Nov 15, 2011 | 24.65 | 24.70 | 24.35 | 24.35 | 5,550 | -0.35(-1.42%) |
Nov 14, 2011 | 24.85 | 24.94 | 24.50 | 24.70 | 4,925 | -0.47(-1.87%) |
Nov 11, 2011 | 25.17 | 25.35 | 25.15 | 25.17 | 11,952 | -0.31(-1.22%) |
Nov 10, 2011 | 25.60 | 25.67 | 25.35 | 25.48 | 5,640 | -0.08(-0.31%) |
Nov 09, 2011 | 25.67 | 25.77 | 25.52 | 25.56 | 5,530 | -0.67(-2.56%) |
Nov 08, 2011 | 25.85 | 26.23 | 25.69 | 26.23 | 4,233 | +0.36(+1.40%) |
Nov 07, 2011 | 26.25 | 26.25 | 25.83 | 25.87 | 11,137 | -0.63(-2.38%) |
Nov 04, 2011 | 26.58 | 26.58 | 26.43 | 26.50 | 1,500 | +0.01(+0.05%) |
Nov 03, 2011 | 26.48 | 26.92 | 26.40 | 26.49 | 19,005 | +0.05(+0.20%) |
Nov 02, 2011 | 26.40 | 26.58 | 26.36 | 26.43 | 7,417 | -0.23(-0.84%) |
Nov 01, 2011 | 26.62 | 26.68 | 26.59 | 26.66 | 3,700 | -0.82(-2.98%) |
Oct 31, 2011 | 27.13 | 27.48 | 27.13 | 27.48 | 3,700 | +0.10(+0.36%) |
Oct 28, 2011 | 27.14 | 27.43 | 27.00 | 27.38 | 33,232 | +0.79(+2.98%) |
Oct 27, 2011 | 26.55 | 26.83 | 26.35 | 26.59 | 35,090 | +0.01(+0.03%) |
Oct 26, 2011 | 26.74 | 26.86 | 26.50 | 26.58 | 9,580 | -0.25(-0.93%) |
Oct 25, 2011 | 26.94 | 26.94 | 26.74 | 26.83 | 9,808 | +0.35(+1.34%) |
Oct 24, 2011 | 26.72 | 26.78 | 26.48 | 26.48 | 4,280 | -0.25(-0.93%) |
Oct 21, 2011 | 26.40 | 26.75 | 26.40 | 26.73 | 23,755 | -0.06(-0.24%) |
Oct 20, 2011 | 26.70 | 26.91 | 26.65 | 26.79 | 5,863 | -0.09(-0.33%) |
Oct 19, 2011 | 26.80 | 26.90 | 26.80 | 26.88 | 2,335 | +0.18(+0.67%) |
Oct 18, 2011 | 27.05 | 27.05 | 26.63 | 26.70 | 8,088 | -0.60(-2.19%) |
Oct 17, 2011 | 27.36 | 27.36 | 27.13 | 27.30 | 3,545 | -0.29(-1.05%) |
Oct 14, 2011 | 27.01 | 27.67 | 27.01 | 27.59 | 5,250 | +0.75(+2.79%) |
Oct 13, 2011 | 26.86 | 26.86 | 26.65 | 26.84 | 6,100 | +0.06(+0.22%) |
Oct 12, 2011 | 27.17 | 27.17 | 26.78 | 26.78 | 16,203 | -0.41(-1.51%) |
Oct 11, 2011 | 26.88 | 27.19 | 26.35 | 27.19 | 12,479 | +0.08(+0.30%) |
Oct 10, 2011 | 27.20 | 27.31 | 27.11 | 27.11 | 3,057 | +0.10(+0.37%) |
Oct 07, 2011 | 27.30 | 27.30 | 27.00 | 27.01 | 8,670 | -0.58(-2.10%) |
Oct 06, 2011 | 27.43 | 27.69 | 27.43 | 27.59 | 6,235 | +0.17(+0.62%) |
Oct 05, 2011 | 27.73 | 27.73 | 27.41 | 27.42 | 10,949 | -0.46(-1.64%) |
Oct 04, 2011 | 27.63 | 27.88 | 27.50 | 27.88 | 50,918 | +0.22(+0.80%) |