Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.04 | 22.04 | 21.78 | 21.78 | 560,599 | -0.26(-1.17%) |
Dec 29, 2011 | 21.74 | 22.11 | 21.73 | 22.04 | 602,723 | +0.31(+1.44%) |
Dec 28, 2011 | 22.02 | 22.07 | 21.71 | 21.73 | 619,282 | -0.34(-1.53%) |
Dec 27, 2011 | 22.02 | 22.14 | 22.00 | 22.07 | 567,137 | +0.02(+0.07%) |
Dec 23, 2011 | 22.20 | 22.20 | 22.04 | 22.05 | 398,237 | +0.20(+0.93%) |
Dec 21, 2011 | 21.96 | 22.07 | 21.76 | 21.85 | 1,084,431 | -0.20(-0.92%) |
Dec 20, 2011 | 22.01 | 22.18 | 21.85 | 22.05 | 861,613 | +0.45(+2.07%) |
Dec 19, 2011 | 21.92 | 21.96 | 21.55 | 21.60 | 756,633 | -0.29(-1.32%) |
Dec 16, 2011 | 22.14 | 22.26 | 21.85 | 21.89 | 1,100,632 | -0.13(-0.57%) |
Dec 15, 2011 | 21.84 | 22.09 | 21.78 | 22.02 | 521,043 | +0.41(+1.89%) |
Dec 14, 2011 | 21.63 | 21.80 | 21.46 | 21.61 | 811,029 | -0.14(-0.65%) |
Dec 13, 2011 | 22.08 | 22.43 | 21.64 | 21.75 | 998,998 | -0.22(-1.00%) |
Dec 12, 2011 | 22.06 | 22.22 | 21.81 | 21.97 | 926,768 | -0.28(-1.26%) |
Dec 09, 2011 | 22.25 | 22.49 | 22.21 | 22.25 | 1,041,693 | +0.09(+0.39%) |
Dec 08, 2011 | 22.56 | 22.86 | 22.10 | 22.17 | 799,151 | -0.68(-3.00%) |
Dec 07, 2011 | 23.06 | 23.06 | 22.33 | 22.85 | 1,017,420 | -0.47(-2.04%) |
Dec 06, 2011 | 23.55 | 23.68 | 23.30 | 23.33 | 800,883 | -0.28(-1.19%) |
Dec 05, 2011 | 23.72 | 23.90 | 23.44 | 23.61 | 557,720 | +0.23(+1.00%) |
Dec 02, 2011 | 23.91 | 24.01 | 23.17 | 23.37 | 523,055 | -0.23(-0.96%) |
Dec 01, 2011 | 23.84 | 24.17 | 23.56 | 23.60 | 719,470 | -0.37(-1.56%) |
Nov 30, 2011 | 23.74 | 23.98 | 23.58 | 23.97 | 796,087 | +1.11(+4.87%) |
Nov 29, 2011 | 22.79 | 22.96 | 22.66 | 22.86 | 703,780 | +0.06(+0.27%) |
Nov 28, 2011 | 22.43 | 22.81 | 22.24 | 22.80 | 587,687 | +0.97(+4.42%) |
Nov 25, 2011 | 21.91 | 22.24 | 21.79 | 21.83 | 362,242 | -0.19(-0.88%) |
Nov 23, 2011 | 22.12 | 22.20 | 21.79 | 22.03 | 559,610 | -0.30(-1.33%) |
Nov 22, 2011 | 22.34 | 22.56 | 22.18 | 22.32 | 496,464 | -0.08(-0.35%) |
Nov 21, 2011 | 22.28 | 22.53 | 22.12 | 22.40 | 752,003 | -0.19(-0.86%) |
Nov 18, 2011 | 22.80 | 22.93 | 22.31 | 22.59 | 547,153 | -0.20(-0.89%) |
Nov 17, 2011 | 23.09 | 23.18 | 22.72 | 22.80 | 705,373 | -0.40(-1.74%) |
Nov 16, 2011 | 23.20 | 23.74 | 22.97 | 23.20 | 567,602 | -0.23(-0.96%) |
Nov 15, 2011 | 23.36 | 23.57 | 23.05 | 23.43 | 665,325 | -0.11(-0.46%) |
Nov 14, 2011 | 23.87 | 24.11 | 23.47 | 23.54 | 727,076 | -0.51(-2.14%) |
Nov 11, 2011 | 23.65 | 24.17 | 23.65 | 24.05 | 999,669 | +0.73(+3.14%) |
Nov 10, 2011 | 23.40 | 23.53 | 23.10 | 23.32 | 602,766 | +0.25(+1.08%) |
Nov 09, 2011 | 23.54 | 23.72 | 23.04 | 23.07 | 1,071,593 | -1.03(-4.26%) |
Nov 08, 2011 | 23.89 | 24.14 | 23.54 | 24.10 | 657,041 | +0.32(+1.34%) |
Nov 07, 2011 | 23.32 | 23.84 | 22.99 | 23.78 | 779,617 | +0.47(+2.00%) |
Nov 04, 2011 | 23.27 | 23.47 | 23.09 | 23.31 | 397,085 | -0.11(-0.47%) |
Nov 03, 2011 | 23.31 | 23.53 | 22.94 | 23.42 | 906,028 | +0.41(+1.79%) |
Nov 02, 2011 | 22.94 | 23.14 | 22.71 | 23.01 | 609,112 | +0.40(+1.79%) |
Nov 01, 2011 | 22.52 | 22.88 | 22.29 | 22.60 | 1,115,729 | -0.68(-2.94%) |
Oct 31, 2011 | 23.79 | 23.86 | 23.28 | 23.29 | 521,751 | -0.80(-3.33%) |
Oct 28, 2011 | 23.61 | 24.19 | 23.61 | 24.09 | 635,513 | +0.44(+1.84%) |
Oct 27, 2011 | 23.51 | 24.00 | 22.96 | 23.65 | 1,547,808 | +0.68(+2.95%) |
Oct 26, 2011 | 23.14 | 23.58 | 22.93 | 22.98 | 1,400,176 | -1.04(-4.34%) |
Oct 25, 2011 | 24.13 | 24.91 | 23.18 | 24.02 | 850,082 | -0.51(-2.09%) |
Oct 24, 2011 | 24.37 | 24.57 | 24.08 | 24.53 | 871,949 | +0.12(+0.51%) |
Oct 21, 2011 | 23.87 | 24.41 | 23.77 | 24.41 | 557,526 | +0.90(+3.84%) |
Oct 20, 2011 | 23.40 | 23.58 | 22.98 | 23.51 | 431,903 | +0.11(+0.47%) |
Oct 19, 2011 | 23.72 | 23.85 | 23.31 | 23.40 | 445,669 | -0.30(-1.28%) |
Oct 18, 2011 | 22.92 | 23.90 | 22.73 | 23.70 | 638,732 | +0.79(+3.43%) |
Oct 17, 2011 | 23.56 | 23.67 | 22.83 | 22.91 | 614,900 | -0.95(-3.98%) |
Oct 14, 2011 | 23.86 | 24.07 | 23.58 | 23.86 | 450,820 | +0.31(+1.32%) |
Oct 13, 2011 | 23.17 | 23.64 | 23.04 | 23.55 | 500,707 | +0.30(+1.31%) |
Oct 12, 2011 | 23.21 | 23.47 | 23.10 | 23.25 | 852,385 | +0.27(+1.19%) |
Oct 11, 2011 | 22.96 | 23.19 | 22.76 | 22.98 | 453,488 | -0.21(-0.91%) |
Oct 10, 2011 | 22.82 | 23.21 | 22.64 | 23.19 | 548,761 | +0.73(+3.26%) |
Oct 07, 2011 | 22.80 | 22.94 | 22.41 | 22.45 | 393,712 | -0.33(-1.43%) |
Oct 06, 2011 | 22.51 | 22.80 | 22.43 | 22.78 | 602,481 | +0.07(+0.31%) |
Oct 05, 2011 | 22.42 | 22.83 | 22.34 | 22.71 | 755,862 | +0.31(+1.39%) |
Oct 04, 2011 | 20.59 | 22.47 | 20.14 | 22.40 | 1,305,969 | +1.64(+7.91%) |