Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.17 | 23.17 | 22.62 | 22.63 | 615,561 | -0.54(-2.34%) |
Dec 29, 2011 | 23.13 | 23.43 | 23.09 | 23.17 | 416,042 | +0.17(+0.73%) |
Dec 28, 2011 | 23.57 | 23.66 | 22.82 | 23.00 | 558,811 | -0.67(-2.84%) |
Dec 27, 2011 | 23.30 | 23.76 | 23.30 | 23.68 | 533,017 | +0.23(+1.00%) |
Dec 23, 2011 | 23.30 | 23.46 | 23.09 | 23.44 | 442,583 | +0.45(+1.95%) |
Dec 21, 2011 | 22.99 | 23.08 | 22.61 | 22.99 | 685,361 | +0.03(+0.12%) |
Dec 20, 2011 | 22.29 | 23.00 | 22.27 | 22.97 | 1,128,741 | +1.18(+5.41%) |
Dec 19, 2011 | 22.23 | 22.56 | 21.73 | 21.79 | 717,966 | -0.33(-1.48%) |
Dec 16, 2011 | 21.91 | 22.30 | 21.73 | 22.12 | 1,343,996 | +0.50(+2.34%) |
Dec 15, 2011 | 21.86 | 21.98 | 21.52 | 21.61 | 1,124,757 | +0.16(+0.74%) |
Dec 14, 2011 | 22.41 | 22.45 | 21.44 | 21.45 | 1,374,291 | -1.02(-4.53%) |
Dec 13, 2011 | 23.32 | 23.42 | 22.34 | 22.47 | 1,562,344 | -0.23(-1.03%) |
Dec 12, 2011 | 22.90 | 22.98 | 22.35 | 22.70 | 699,289 | -0.41(-1.78%) |
Dec 09, 2011 | 22.48 | 23.27 | 22.41 | 23.12 | 1,229,458 | +0.76(+3.39%) |
Dec 08, 2011 | 22.54 | 22.99 | 22.33 | 22.36 | 995,039 | -0.50(-2.17%) |
Dec 07, 2011 | 22.73 | 23.05 | 22.39 | 22.85 | 652,896 | +0.00(+0.00%) |
Dec 06, 2011 | 22.78 | 22.98 | 22.57 | 22.85 | 933,980 | +0.05(+0.20%) |
Dec 05, 2011 | 23.13 | 23.16 | 22.58 | 22.81 | 872,859 | +0.13(+0.58%) |
Dec 02, 2011 | 23.29 | 23.42 | 22.65 | 22.68 | 898,904 | -0.24(-1.06%) |
Dec 01, 2011 | 23.19 | 23.45 | 22.89 | 22.92 | 1,143,606 | -0.37(-1.61%) |
Nov 30, 2011 | 22.78 | 23.31 | 22.72 | 23.29 | 1,771,984 | +1.38(+6.31%) |
Nov 29, 2011 | 22.08 | 22.13 | 21.70 | 21.91 | 700,781 | -0.16(-0.72%) |
Nov 28, 2011 | 21.56 | 22.23 | 21.53 | 22.07 | 853,233 | +1.34(+6.45%) |
Nov 25, 2011 | 20.86 | 21.19 | 20.72 | 20.73 | 300,149 | -0.26(-1.25%) |
Nov 23, 2011 | 21.14 | 21.26 | 20.65 | 20.99 | 1,199,879 | -0.50(-2.31%) |
Nov 22, 2011 | 21.86 | 22.00 | 21.42 | 21.49 | 588,790 | -0.46(-2.09%) |
Nov 21, 2011 | 21.78 | 22.12 | 21.60 | 21.95 | 1,002,949 | -0.36(-1.59%) |
Nov 18, 2011 | 22.13 | 22.41 | 21.90 | 22.30 | 676,836 | +0.30(+1.36%) |
Nov 17, 2011 | 22.98 | 23.04 | 21.83 | 22.00 | 1,014,387 | -0.96(-4.19%) |
Nov 16, 2011 | 23.06 | 23.63 | 22.94 | 22.97 | 850,671 | -0.45(-1.92%) |
Nov 15, 2011 | 22.90 | 23.54 | 22.87 | 23.42 | 1,033,057 | +0.39(+1.71%) |
Nov 14, 2011 | 22.66 | 23.45 | 22.64 | 23.02 | 1,294,112 | +0.36(+1.57%) |
Nov 11, 2011 | 22.57 | 22.84 | 22.44 | 22.67 | 868,709 | +0.39(+1.76%) |
Nov 10, 2011 | 22.56 | 22.61 | 22.05 | 22.27 | 681,756 | +0.08(+0.38%) |
Nov 09, 2011 | 22.43 | 22.91 | 22.09 | 22.19 | 866,388 | -0.99(-4.27%) |
Nov 08, 2011 | 23.36 | 23.36 | 22.62 | 23.18 | 1,151,266 | +0.07(+0.28%) |
Nov 07, 2011 | 23.17 | 23.27 | 22.63 | 23.12 | 434,412 | -0.04(-0.16%) |
Nov 04, 2011 | 22.86 | 23.25 | 22.63 | 23.15 | 665,771 | -0.07(-0.32%) |
Nov 03, 2011 | 22.76 | 23.32 | 22.48 | 23.23 | 1,035,624 | +0.48(+2.10%) |
Nov 02, 2011 | 22.80 | 23.02 | 22.45 | 22.75 | 884,276 | +0.48(+2.14%) |
Nov 01, 2011 | 22.17 | 22.84 | 21.86 | 22.27 | 2,056,695 | -0.82(-3.56%) |
Oct 31, 2011 | 23.79 | 23.84 | 23.10 | 23.10 | 1,818,475 | -0.90(-3.74%) |
Oct 28, 2011 | 23.98 | 24.34 | 23.65 | 23.99 | 1,733,384 | -0.16(-0.66%) |
Oct 27, 2011 | 24.42 | 24.71 | 23.85 | 24.15 | 1,957,718 | +0.45(+1.89%) |
Oct 26, 2011 | 23.54 | 23.85 | 22.90 | 23.70 | 2,068,238 | +0.75(+3.26%) |
Oct 25, 2011 | 24.31 | 24.75 | 22.92 | 22.96 | 3,176,059 | -0.43(-1.84%) |
Oct 24, 2011 | 23.79 | 23.95 | 23.21 | 23.39 | 2,894,739 | +0.13(+0.56%) |
Oct 21, 2011 | 22.98 | 23.30 | 22.60 | 23.26 | 1,355,566 | +0.83(+3.71%) |
Oct 20, 2011 | 22.09 | 22.56 | 21.57 | 22.42 | 757,458 | +0.25(+1.14%) |
Oct 19, 2011 | 22.41 | 22.81 | 22.04 | 22.17 | 585,248 | -0.36(-1.62%) |
Oct 18, 2011 | 21.89 | 22.79 | 21.55 | 22.54 | 650,730 | +0.73(+3.34%) |
Oct 17, 2011 | 22.30 | 22.43 | 21.70 | 21.81 | 1,039,556 | -0.78(-3.44%) |
Oct 14, 2011 | 22.27 | 22.72 | 22.10 | 22.58 | 945,136 | +0.63(+2.85%) |
Oct 13, 2011 | 21.60 | 22.03 | 21.47 | 21.96 | 748,502 | +0.21(+0.95%) |
Oct 12, 2011 | 22.01 | 22.13 | 21.55 | 21.75 | 1,200,071 | -0.04(-0.17%) |
Oct 11, 2011 | 21.59 | 22.32 | 21.52 | 21.79 | 1,338,918 | +0.01(+0.04%) |
Oct 10, 2011 | 21.25 | 21.87 | 21.15 | 21.78 | 1,235,990 | +1.01(+4.86%) |
Oct 07, 2011 | 20.88 | 21.54 | 20.33 | 20.77 | 1,467,038 | +0.11(+0.54%) |
Oct 06, 2011 | 20.23 | 20.67 | 20.23 | 20.66 | 1,428,793 | +0.39(+1.94%) |
Oct 05, 2011 | 20.12 | 20.43 | 19.59 | 20.27 | 1,593,009 | +0.32(+1.59%) |
Oct 04, 2011 | 19.63 | 20.12 | 19.08 | 19.95 | 2,626,587 | -0.10(-0.51%) |