Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.31 | 22.31 | 22.27 | 22.27 | 1,994 | +0.03(+0.11%) |
Dec 29, 2011 | 21.93 | 22.25 | 21.93 | 22.25 | 1,303 | +0.32(+1.44%) |
Dec 28, 2011 | 22.41 | 22.41 | 21.93 | 21.93 | 2,158 | -0.35(-1.58%) |
Dec 27, 2011 | 22.16 | 22.28 | 22.16 | 22.28 | 17,065 | +0.17(+0.78%) |
Dec 23, 2011 | 22.12 | 22.12 | 22.09 | 22.11 | 2,273 | +0.26(+1.20%) |
Dec 21, 2011 | 21.58 | 21.85 | 21.58 | 21.85 | 58,924 | +0.10(+0.48%) |
Dec 20, 2011 | 21.71 | 21.75 | 21.71 | 21.75 | 853 | +0.66(+3.15%) |
Dec 19, 2011 | 21.46 | 21.46 | 21.08 | 21.08 | 25,810 | -0.23(-1.08%) |
Dec 16, 2011 | 21.40 | 21.48 | 21.29 | 21.31 | 3,290 | -0.09(-0.40%) |
Dec 15, 2011 | 21.19 | 21.40 | 21.19 | 21.40 | 58,295 | +0.45(+2.16%) |
Dec 14, 2011 | 20.93 | 20.97 | 20.93 | 20.95 | 2,357 | -0.40(-1.87%) |
Dec 13, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 259 | -0.03(-0.13%) |
Dec 12, 2011 | 21.37 | 21.37 | 21.37 | 21.37 | 381 | -0.43(-1.95%) |
Dec 09, 2011 | 21.40 | 21.80 | 21.36 | 21.80 | 2,632 | +0.66(+3.10%) |
Dec 08, 2011 | 21.60 | 21.60 | 21.14 | 21.14 | 4,361 | -0.63(-2.89%) |
Dec 07, 2011 | 21.58 | 21.77 | 21.58 | 21.77 | 3,259 | -0.07(-0.32%) |
Dec 06, 2011 | 21.85 | 21.87 | 21.77 | 21.84 | 14,603 | +0.00(+0.02%) |
Dec 05, 2011 | 21.86 | 22.05 | 21.84 | 21.84 | 8,059 | -0.35(-1.59%) |
Dec 02, 2011 | 22.19 | 22.19 | 22.19 | 22.19 | 616 | +0.21(+0.94%) |
Dec 01, 2011 | 21.82 | 22.00 | 21.82 | 21.98 | 886 | +0.10(+0.47%) |
Nov 30, 2011 | 21.71 | 21.88 | 21.69 | 21.88 | 5,216 | +1.03(+4.94%) |
Nov 29, 2011 | 20.94 | 20.96 | 20.80 | 20.85 | 39,820 | +0.03(+0.13%) |
Nov 28, 2011 | 20.55 | 20.97 | 20.55 | 20.82 | 96,905 | +0.65(+3.24%) |
Nov 25, 2011 | 20.20 | 20.41 | 20.15 | 20.17 | 16,842 | -0.15(-0.73%) |
Nov 23, 2011 | 20.50 | 20.50 | 20.29 | 20.32 | 26,218 | -0.36(-1.75%) |
Nov 22, 2011 | 20.57 | 20.76 | 20.54 | 20.68 | 6,080 | +0.00(+0.00%) |
Nov 21, 2011 | 20.67 | 20.72 | 20.60 | 20.68 | 28,531 | -0.37(-1.74%) |
Nov 18, 2011 | 21.15 | 21.22 | 21.03 | 21.04 | 26,291 | -0.18(-0.86%) |
Nov 17, 2011 | 21.48 | 21.61 | 21.23 | 21.23 | 31,474 | -0.38(-1.76%) |
Nov 16, 2011 | 21.74 | 21.91 | 21.61 | 21.61 | 13,447 | -0.10(-0.46%) |
Nov 15, 2011 | 21.61 | 21.71 | 21.61 | 21.71 | 2,442 | -0.03(-0.12%) |
Nov 14, 2011 | 21.85 | 21.85 | 21.73 | 21.73 | 2,588 | -0.23(-1.03%) |
Nov 11, 2011 | 21.95 | 21.98 | 21.95 | 21.96 | 14,029 | +0.49(+2.27%) |
Nov 10, 2011 | 21.60 | 21.60 | 21.47 | 21.47 | 3,253 | +0.08(+0.38%) |
Nov 09, 2011 | 21.71 | 21.78 | 21.36 | 21.39 | 10,162 | -0.86(-3.85%) |
Nov 08, 2011 | 22.13 | 22.27 | 21.80 | 22.25 | 8,155 | +0.39(+1.80%) |
Nov 07, 2011 | 21.82 | 21.88 | 21.46 | 21.85 | 16,110 | +0.09(+0.39%) |
Nov 04, 2011 | 21.66 | 21.88 | 21.65 | 21.77 | 3,767 | -0.07(-0.33%) |
Nov 03, 2011 | 21.40 | 21.85 | 21.36 | 21.84 | 16,859 | +0.39(+1.83%) |
Nov 02, 2011 | 21.35 | 21.56 | 21.34 | 21.45 | 40,270 | +0.10(+0.46%) |
Nov 01, 2011 | 21.57 | 21.66 | 21.35 | 21.35 | 18,133 | -0.89(-4.00%) |
Oct 31, 2011 | 22.39 | 22.49 | 22.24 | 22.24 | 15,290 | -0.55(-2.40%) |
Oct 28, 2011 | 22.67 | 22.87 | 22.65 | 22.78 | 37,863 | +0.31(+1.39%) |
Oct 27, 2011 | 22.20 | 22.59 | 22.18 | 22.47 | 15,425 | +0.69(+3.19%) |
Oct 26, 2011 | 21.78 | 21.80 | 21.63 | 21.78 | 46,373 | +0.06(+0.28%) |
Oct 25, 2011 | 22.13 | 22.13 | 21.72 | 21.72 | 38,891 | -0.53(-2.38%) |
Oct 24, 2011 | 22.22 | 22.34 | 22.15 | 22.25 | 92,185 | +0.51(+2.35%) |
Oct 21, 2011 | 21.57 | 21.74 | 21.52 | 21.74 | 86,160 | +0.60(+2.84%) |
Oct 20, 2011 | 21.28 | 21.28 | 20.89 | 21.14 | 46,291 | -0.36(-1.66%) |
Oct 19, 2011 | 21.47 | 21.71 | 21.47 | 21.49 | 53,116 | +0.01(+0.07%) |
Oct 18, 2011 | 21.11 | 21.48 | 21.11 | 21.48 | 64,558 | +0.34(+1.60%) |
Oct 17, 2011 | 21.26 | 21.28 | 21.14 | 21.14 | 3,142 | -0.50(-2.29%) |
Oct 14, 2011 | 21.68 | 21.68 | 21.64 | 21.64 | 1,238 | +0.15(+0.70%) |
Oct 13, 2011 | 21.28 | 21.49 | 21.22 | 21.49 | 28,502 | -0.08(-0.38%) |
Oct 12, 2011 | 21.77 | 21.77 | 21.57 | 21.57 | 10,087 | -0.01(-0.05%) |
Oct 11, 2011 | 21.64 | 21.64 | 21.53 | 21.58 | 2,216 | +0.15(+0.68%) |
Oct 10, 2011 | 21.40 | 21.58 | 21.40 | 21.43 | 55,002 | +0.30(+1.43%) |
Oct 07, 2011 | 21.33 | 21.42 | 21.05 | 21.13 | 16,141 | -0.09(-0.45%) |
Oct 06, 2011 | 21.18 | 21.34 | 21.13 | 21.23 | 26,282 | +0.14(+0.64%) |
Oct 05, 2011 | 20.99 | 21.09 | 20.99 | 21.09 | 4,875 | +0.31(+1.50%) |
Oct 04, 2011 | 20.78 | 20.78 | 20.78 | 20.78 | 423 | +0.63(+3.11%) |