Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.02 | 24.10 | 23.68 | 23.69 | 192,279 | -0.41(-1.71%) |
Dec 29, 2011 | 23.82 | 24.18 | 23.82 | 24.10 | 120,721 | +0.38(+1.58%) |
Dec 28, 2011 | 23.98 | 23.98 | 23.63 | 23.73 | 231,189 | -0.31(-1.28%) |
Dec 27, 2011 | 23.73 | 24.19 | 23.66 | 24.04 | 115,829 | +0.14(+0.57%) |
Dec 23, 2011 | 23.83 | 23.91 | 23.52 | 23.90 | 299,311 | +0.20(+0.85%) |
Dec 21, 2011 | 23.86 | 23.99 | 23.35 | 23.70 | 296,919 | -0.23(-0.97%) |
Dec 20, 2011 | 23.42 | 24.01 | 23.42 | 23.93 | 295,548 | +1.04(+4.52%) |
Dec 19, 2011 | 23.63 | 23.95 | 22.84 | 22.90 | 265,628 | -0.59(-2.52%) |
Dec 16, 2011 | 23.49 | 24.05 | 23.23 | 23.49 | 829,442 | +0.26(+1.13%) |
Dec 15, 2011 | 23.18 | 23.45 | 22.78 | 23.23 | 365,623 | +0.26(+1.11%) |
Dec 14, 2011 | 23.20 | 23.32 | 22.96 | 22.97 | 387,996 | -0.45(-1.92%) |
Dec 13, 2011 | 23.22 | 24.10 | 23.16 | 23.42 | 621,705 | +0.41(+1.79%) |
Dec 12, 2011 | 23.20 | 23.20 | 22.67 | 23.01 | 564,687 | -0.43(-1.82%) |
Dec 09, 2011 | 23.41 | 23.68 | 23.29 | 23.44 | 657,245 | +0.16(+0.68%) |
Dec 08, 2011 | 23.79 | 23.94 | 23.25 | 23.28 | 456,239 | -0.76(-3.15%) |
Dec 07, 2011 | 23.81 | 24.28 | 23.55 | 24.04 | 3,791,274 | +0.02(+0.09%) |
Dec 06, 2011 | 24.07 | 24.32 | 23.83 | 24.01 | 729,106 | -0.02(-0.06%) |
Dec 05, 2011 | 24.34 | 24.34 | 23.89 | 24.03 | 1,405,845 | +0.13(+0.53%) |
Dec 02, 2011 | 23.64 | 24.76 | 23.58 | 23.90 | 1,382,882 | +1.33(+5.88%) |
Dec 01, 2011 | 22.51 | 22.96 | 22.37 | 22.57 | 406,527 | +0.11(+0.47%) |
Nov 30, 2011 | 22.09 | 22.59 | 21.92 | 22.47 | 689,977 | +1.26(+5.95%) |
Nov 29, 2011 | 21.30 | 21.36 | 20.97 | 21.21 | 243,775 | -0.01(-0.04%) |
Nov 28, 2011 | 21.03 | 21.38 | 20.89 | 21.21 | 372,904 | +0.86(+4.24%) |
Nov 25, 2011 | 20.22 | 20.70 | 20.19 | 20.35 | 157,710 | +0.02(+0.11%) |
Nov 23, 2011 | 20.59 | 20.94 | 20.17 | 20.33 | 301,935 | -0.61(-2.90%) |
Nov 22, 2011 | 21.62 | 21.64 | 20.94 | 20.94 | 364,533 | -0.64(-2.96%) |
Nov 21, 2011 | 22.33 | 22.42 | 21.43 | 21.58 | 488,095 | -1.13(-4.96%) |
Nov 18, 2011 | 21.61 | 24.52 | 21.61 | 22.70 | 977,937 | +1.13(+5.25%) |
Nov 17, 2011 | 22.00 | 22.19 | 21.35 | 21.57 | 226,148 | -0.49(-2.21%) |
Nov 16, 2011 | 21.94 | 22.64 | 21.77 | 22.06 | 336,049 | -0.20(-0.91%) |
Nov 15, 2011 | 21.42 | 22.28 | 20.91 | 22.26 | 580,378 | -0.50(-2.21%) |
Nov 14, 2011 | 23.05 | 23.16 | 22.59 | 22.76 | 212,022 | -0.30(-1.30%) |
Nov 11, 2011 | 22.86 | 23.28 | 22.82 | 23.06 | 249,637 | +0.50(+2.23%) |
Nov 10, 2011 | 22.44 | 22.73 | 22.21 | 22.56 | 178,367 | +0.47(+2.14%) |
Nov 09, 2011 | 22.76 | 22.83 | 22.03 | 22.09 | 314,225 | -1.33(-5.67%) |
Nov 08, 2011 | 23.48 | 23.50 | 22.76 | 23.41 | 183,014 | +0.18(+0.78%) |
Nov 07, 2011 | 23.08 | 23.29 | 22.55 | 23.23 | 89,808 | +0.07(+0.29%) |
Nov 04, 2011 | 23.03 | 23.27 | 22.84 | 23.17 | 142,375 | -0.07(-0.29%) |
Nov 03, 2011 | 22.99 | 23.34 | 22.63 | 23.23 | 335,102 | +0.56(+2.48%) |
Nov 02, 2011 | 22.56 | 22.86 | 22.36 | 22.67 | 278,943 | +0.63(+2.86%) |
Nov 01, 2011 | 22.18 | 22.77 | 21.90 | 22.04 | 285,944 | -1.01(-4.39%) |
Oct 31, 2011 | 23.15 | 23.48 | 22.97 | 23.05 | 254,726 | -0.70(-2.94%) |
Oct 28, 2011 | 24.09 | 24.16 | 23.54 | 23.75 | 315,183 | -0.44(-1.83%) |
Oct 27, 2011 | 23.80 | 24.37 | 23.46 | 24.19 | 490,191 | +1.50(+6.61%) |
Oct 26, 2011 | 22.55 | 22.89 | 21.97 | 22.69 | 275,256 | +0.52(+2.34%) |
Oct 25, 2011 | 22.86 | 22.90 | 22.16 | 22.18 | 254,953 | -0.91(-3.93%) |
Oct 24, 2011 | 22.40 | 23.14 | 22.36 | 23.08 | 250,554 | +0.73(+3.26%) |
Oct 21, 2011 | 22.16 | 22.36 | 21.87 | 22.36 | 271,467 | +0.56(+2.58%) |
Oct 20, 2011 | 21.78 | 21.86 | 21.14 | 21.79 | 156,212 | +0.04(+0.17%) |
Oct 19, 2011 | 22.21 | 22.33 | 21.67 | 21.76 | 262,524 | -0.48(-2.16%) |
Oct 18, 2011 | 21.33 | 22.51 | 21.28 | 22.24 | 388,949 | +0.98(+4.63%) |
Oct 17, 2011 | 21.94 | 21.94 | 21.18 | 21.25 | 281,980 | -0.92(-4.13%) |
Oct 14, 2011 | 21.83 | 22.23 | 21.58 | 22.17 | 185,280 | +0.60(+2.78%) |
Oct 13, 2011 | 21.81 | 21.81 | 21.26 | 21.57 | 255,363 | -0.40(-1.81%) |
Oct 12, 2011 | 21.70 | 22.13 | 21.67 | 21.97 | 368,124 | +0.32(+1.49%) |
Oct 11, 2011 | 21.24 | 21.76 | 21.18 | 21.64 | 183,171 | +0.19(+0.87%) |
Oct 10, 2011 | 20.95 | 21.47 | 20.88 | 21.46 | 321,270 | +0.92(+4.46%) |
Oct 07, 2011 | 21.05 | 21.09 | 20.27 | 20.54 | 252,970 | -0.52(-2.46%) |
Oct 06, 2011 | 20.46 | 21.07 | 20.38 | 21.06 | 245,628 | +0.59(+2.86%) |
Oct 05, 2011 | 20.26 | 20.74 | 19.94 | 20.47 | 424,174 | +0.27(+1.32%) |
Oct 04, 2011 | 18.86 | 20.30 | 18.80 | 20.21 | 761,543 | +1.16(+6.11%) |