Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.54 | 21.54 | 21.44 | 21.44 | 252,792 | -0.10(-0.47%) |
Dec 29, 2011 | 21.23 | 21.55 | 21.23 | 21.54 | 317,600 | +0.33(+1.54%) |
Dec 28, 2011 | 21.57 | 21.57 | 21.20 | 21.21 | 112,225 | -0.34(-1.58%) |
Dec 27, 2011 | 21.56 | 21.68 | 21.55 | 21.55 | 197,289 | -0.08(-0.36%) |
Dec 23, 2011 | 21.61 | 21.64 | 21.51 | 21.63 | 226,188 | +0.52(+2.46%) |
Dec 21, 2011 | 21.03 | 21.16 | 20.83 | 21.11 | 529,241 | +0.12(+0.59%) |
Dec 20, 2011 | 20.56 | 21.04 | 20.56 | 20.99 | 240,906 | +0.74(+3.65%) |
Dec 19, 2011 | 20.70 | 20.75 | 20.19 | 20.25 | 164,035 | -0.43(-2.09%) |
Dec 16, 2011 | 20.70 | 20.93 | 20.60 | 20.68 | 153,858 | +0.11(+0.52%) |
Dec 15, 2011 | 20.76 | 20.81 | 20.55 | 20.57 | 324,298 | +0.06(+0.30%) |
Dec 14, 2011 | 20.35 | 20.73 | 20.35 | 20.51 | 207,686 | -0.05(-0.26%) |
Dec 13, 2011 | 21.10 | 21.13 | 20.40 | 20.56 | 194,368 | -0.30(-1.44%) |
Dec 12, 2011 | 21.09 | 21.09 | 20.71 | 20.86 | 142,395 | -0.46(-2.17%) |
Dec 09, 2011 | 21.08 | 21.41 | 21.01 | 21.33 | 404,896 | +0.45(+2.18%) |
Dec 08, 2011 | 21.43 | 21.43 | 20.80 | 20.87 | 355,092 | -0.76(-3.52%) |
Dec 07, 2011 | 21.26 | 21.69 | 21.11 | 21.63 | 180,296 | +0.25(+1.19%) |
Dec 06, 2011 | 21.30 | 21.50 | 21.17 | 21.38 | 126,068 | -0.02(-0.08%) |
Dec 05, 2011 | 21.30 | 21.62 | 21.22 | 21.40 | 210,832 | +0.40(+1.92%) |
Dec 02, 2011 | 20.85 | 21.34 | 20.85 | 21.00 | 401,611 | +0.28(+1.38%) |
Dec 01, 2011 | 20.80 | 20.83 | 20.55 | 20.71 | 171,763 | -0.20(-0.96%) |
Nov 30, 2011 | 20.43 | 20.93 | 20.32 | 20.91 | 201,036 | +1.23(+6.26%) |
Nov 29, 2011 | 19.78 | 19.91 | 19.66 | 19.68 | 163,662 | -0.12(-0.62%) |
Nov 28, 2011 | 20.00 | 20.00 | 19.61 | 19.80 | 211,968 | +0.52(+2.67%) |
Nov 25, 2011 | 19.19 | 19.52 | 19.19 | 19.29 | 69,189 | +0.12(+0.60%) |
Nov 23, 2011 | 19.54 | 19.56 | 19.17 | 19.17 | 191,770 | -0.59(-3.00%) |
Nov 22, 2011 | 19.87 | 19.99 | 19.70 | 19.76 | 125,797 | -0.17(-0.85%) |
Nov 21, 2011 | 20.01 | 20.09 | 19.79 | 19.93 | 171,397 | -0.51(-2.49%) |
Nov 18, 2011 | 20.42 | 20.52 | 20.29 | 20.44 | 127,504 | +0.12(+0.57%) |
Nov 17, 2011 | 20.73 | 20.76 | 20.23 | 20.33 | 205,095 | -0.38(-1.86%) |
Nov 16, 2011 | 20.95 | 21.17 | 20.71 | 20.71 | 188,668 | -0.46(-2.18%) |
Nov 15, 2011 | 20.88 | 21.32 | 20.84 | 21.17 | 370,469 | +0.12(+0.59%) |
Nov 14, 2011 | 21.39 | 21.39 | 20.93 | 21.05 | 189,314 | -0.44(-2.04%) |
Nov 11, 2011 | 21.30 | 21.58 | 21.30 | 21.49 | 75,803 | +0.46(+2.20%) |
Nov 10, 2011 | 21.25 | 21.25 | 20.87 | 21.03 | 94,139 | +0.11(+0.52%) |
Nov 09, 2011 | 21.41 | 21.50 | 20.87 | 20.92 | 189,313 | -1.14(-5.17%) |
Nov 08, 2011 | 21.83 | 22.10 | 21.59 | 22.06 | 137,628 | +0.41(+1.88%) |
Nov 07, 2011 | 21.54 | 21.70 | 21.30 | 21.65 | 78,487 | +0.07(+0.32%) |
Nov 04, 2011 | 21.57 | 21.62 | 21.34 | 21.58 | 66,067 | -0.23(-1.06%) |
Nov 03, 2011 | 21.76 | 21.87 | 21.12 | 21.81 | 153,206 | +0.38(+1.80%) |
Nov 02, 2011 | 21.33 | 21.50 | 21.12 | 21.43 | 166,703 | +0.55(+2.66%) |
Nov 01, 2011 | 20.85 | 21.40 | 20.77 | 20.87 | 196,471 | -0.97(-4.44%) |
Oct 31, 2011 | 22.14 | 22.28 | 21.84 | 21.84 | 104,464 | -0.75(-3.31%) |
Oct 28, 2011 | 22.52 | 22.71 | 22.35 | 22.59 | 147,614 | -0.07(-0.31%) |
Oct 27, 2011 | 22.42 | 22.82 | 22.10 | 22.66 | 278,897 | +1.22(+5.71%) |
Oct 26, 2011 | 21.41 | 21.50 | 21.04 | 21.43 | 104,334 | +0.36(+1.71%) |
Oct 25, 2011 | 21.56 | 21.56 | 21.00 | 21.07 | 154,104 | -0.61(-2.81%) |
Oct 24, 2011 | 21.28 | 21.74 | 21.22 | 21.68 | 169,348 | +0.49(+2.29%) |
Oct 21, 2011 | 20.97 | 21.20 | 20.89 | 21.20 | 152,153 | +0.49(+2.38%) |
Oct 20, 2011 | 20.40 | 20.72 | 20.16 | 20.70 | 98,758 | +0.33(+1.62%) |
Oct 19, 2011 | 20.62 | 20.94 | 20.32 | 20.37 | 151,193 | -0.29(-1.42%) |
Oct 18, 2011 | 19.86 | 20.87 | 19.80 | 20.66 | 242,857 | +0.92(+4.65%) |
Oct 17, 2011 | 20.21 | 20.23 | 19.74 | 19.75 | 111,641 | -0.65(-3.18%) |
Oct 14, 2011 | 20.36 | 20.48 | 20.05 | 20.40 | 219,960 | +0.27(+1.34%) |
Oct 13, 2011 | 20.32 | 20.32 | 19.84 | 20.13 | 104,410 | -0.41(-1.99%) |
Oct 12, 2011 | 20.31 | 20.86 | 20.25 | 20.53 | 245,243 | +0.46(+2.30%) |
Oct 11, 2011 | 19.87 | 20.22 | 19.80 | 20.07 | 107,651 | -0.03(-0.15%) |
Oct 10, 2011 | 19.55 | 20.10 | 19.55 | 20.10 | 134,739 | +0.96(+5.03%) |
Oct 07, 2011 | 19.96 | 19.96 | 19.13 | 19.14 | 185,672 | -0.72(-3.61%) |
Oct 06, 2011 | 19.63 | 19.86 | 19.48 | 19.86 | 147,275 | +0.61(+3.16%) |
Oct 05, 2011 | 19.02 | 19.34 | 18.60 | 19.25 | 290,615 | +0.25(+1.30%) |
Oct 04, 2011 | 18.00 | 19.06 | 17.71 | 19.00 | 842,361 | +0.73(+4.02%) |