Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.84 | 22.85 | 22.38 | 22.38 | 83,928 | -0.50(-2.19%) |
Dec 29, 2011 | 22.58 | 22.99 | 22.58 | 22.88 | 64,245 | +0.41(+1.81%) |
Dec 28, 2011 | 22.51 | 22.71 | 22.35 | 22.47 | 61,062 | -0.08(-0.34%) |
Dec 27, 2011 | 22.38 | 22.69 | 22.23 | 22.55 | 50,994 | +0.17(+0.74%) |
Dec 23, 2011 | 22.03 | 22.54 | 21.97 | 22.38 | 50,653 | -0.09(-0.39%) |
Dec 21, 2011 | 22.13 | 22.69 | 22.04 | 22.47 | 52,927 | +0.22(+1.00%) |
Dec 20, 2011 | 21.73 | 22.44 | 21.73 | 22.25 | 93,878 | +0.78(+3.63%) |
Dec 19, 2011 | 22.03 | 22.22 | 21.43 | 21.47 | 98,668 | -0.52(-2.37%) |
Dec 16, 2011 | 22.13 | 22.53 | 21.81 | 21.99 | 155,024 | -0.12(-0.56%) |
Dec 15, 2011 | 21.99 | 22.19 | 21.75 | 22.11 | 50,645 | +0.34(+1.54%) |
Dec 14, 2011 | 21.49 | 21.96 | 21.37 | 21.78 | 74,358 | +0.24(+1.10%) |
Dec 13, 2011 | 21.91 | 22.31 | 21.45 | 21.54 | 71,405 | -0.29(-1.31%) |
Dec 12, 2011 | 21.75 | 21.87 | 21.47 | 21.83 | 69,515 | -0.10(-0.44%) |
Dec 09, 2011 | 21.69 | 22.06 | 21.63 | 21.92 | 63,299 | +0.26(+1.18%) |
Dec 08, 2011 | 21.49 | 21.86 | 21.45 | 21.67 | 84,582 | +0.08(+0.38%) |
Dec 07, 2011 | 21.89 | 21.90 | 21.50 | 21.59 | 93,594 | -0.30(-1.36%) |
Dec 06, 2011 | 21.99 | 22.08 | 21.61 | 21.88 | 66,912 | -0.16(-0.72%) |
Dec 05, 2011 | 21.86 | 22.20 | 21.70 | 22.04 | 50,816 | +0.44(+2.04%) |
Dec 02, 2011 | 21.98 | 21.98 | 21.53 | 21.60 | 38,713 | -0.12(-0.57%) |
Dec 01, 2011 | 21.91 | 22.52 | 21.66 | 21.72 | 83,644 | -0.29(-1.30%) |
Nov 30, 2011 | 21.88 | 22.09 | 21.63 | 22.01 | 139,830 | +0.59(+2.75%) |
Nov 29, 2011 | 21.58 | 21.70 | 21.34 | 21.42 | 38,472 | -0.08(-0.38%) |
Nov 28, 2011 | 21.27 | 21.68 | 20.64 | 21.50 | 91,168 | +0.70(+3.35%) |
Nov 25, 2011 | 20.24 | 21.10 | 20.24 | 20.81 | 32,791 | -0.01(-0.05%) |
Nov 23, 2011 | 21.27 | 21.35 | 20.78 | 20.82 | 62,822 | -0.56(-2.63%) |
Nov 22, 2011 | 21.64 | 21.72 | 21.25 | 21.38 | 83,326 | -0.22(-1.02%) |
Nov 21, 2011 | 21.47 | 21.81 | 21.47 | 21.60 | 77,931 | -0.13(-0.59%) |
Nov 18, 2011 | 21.29 | 21.84 | 21.29 | 21.73 | 95,646 | +0.41(+1.95%) |
Nov 17, 2011 | 21.27 | 21.61 | 21.19 | 21.31 | 61,273 | +0.09(+0.43%) |
Nov 16, 2011 | 21.14 | 21.81 | 21.08 | 21.22 | 97,099 | -0.11(-0.50%) |
Nov 15, 2011 | 20.87 | 21.43 | 20.76 | 21.33 | 163,242 | +0.32(+1.54%) |
Nov 14, 2011 | 21.35 | 21.36 | 20.80 | 21.01 | 115,803 | -0.34(-1.61%) |
Nov 11, 2011 | 21.35 | 21.49 | 21.20 | 21.35 | 78,377 | +0.12(+0.55%) |
Nov 10, 2011 | 21.40 | 21.86 | 21.14 | 21.23 | 76,726 | +0.12(+0.56%) |
Nov 09, 2011 | 21.73 | 21.79 | 20.90 | 21.11 | 116,754 | -0.73(-3.35%) |
Nov 08, 2011 | 21.78 | 21.95 | 21.29 | 21.85 | 117,945 | +0.19(+0.90%) |
Nov 07, 2011 | 21.41 | 21.75 | 20.94 | 21.65 | 52,787 | +0.20(+0.93%) |
Nov 04, 2011 | 22.05 | 22.16 | 21.43 | 21.45 | 74,619 | -0.52(-2.38%) |
Nov 03, 2011 | 21.60 | 22.35 | 21.37 | 21.98 | 112,016 | +0.70(+3.27%) |
Nov 02, 2011 | 21.76 | 21.95 | 21.18 | 21.28 | 51,920 | -0.24(-1.12%) |
Nov 01, 2011 | 21.09 | 21.84 | 21.03 | 21.52 | 142,082 | -0.18(-0.85%) |
Oct 31, 2011 | 21.74 | 21.89 | 21.61 | 21.70 | 86,209 | -0.24(-1.10%) |
Oct 28, 2011 | 21.78 | 22.06 | 21.70 | 21.94 | 66,720 | +0.09(+0.42%) |
Oct 27, 2011 | 21.65 | 21.94 | 21.58 | 21.85 | 116,830 | +0.43(+1.98%) |
Oct 26, 2011 | 21.21 | 21.48 | 20.96 | 21.43 | 65,611 | +0.46(+2.17%) |
Oct 25, 2011 | 20.93 | 21.16 | 20.80 | 20.97 | 73,908 | -0.04(-0.17%) |
Oct 24, 2011 | 21.10 | 21.19 | 20.79 | 21.01 | 74,525 | -0.13(-0.61%) |
Oct 21, 2011 | 20.88 | 21.16 | 20.74 | 21.14 | 62,410 | +0.46(+2.23%) |
Oct 20, 2011 | 20.72 | 20.82 | 20.36 | 20.67 | 43,652 | +0.10(+0.50%) |
Oct 19, 2011 | 20.67 | 20.99 | 20.52 | 20.57 | 84,920 | -0.10(-0.50%) |
Oct 18, 2011 | 20.47 | 20.72 | 20.28 | 20.67 | 96,207 | +0.30(+1.46%) |
Oct 17, 2011 | 20.53 | 20.64 | 20.30 | 20.38 | 52,244 | -0.20(-1.00%) |
Oct 14, 2011 | 20.70 | 20.81 | 20.41 | 20.58 | 75,273 | -0.11(-0.54%) |
Oct 13, 2011 | 20.14 | 20.72 | 20.14 | 20.70 | 32,912 | +0.37(+1.81%) |
Oct 12, 2011 | 20.38 | 20.61 | 20.19 | 20.33 | 115,078 | +0.00(+0.00%) |
Oct 11, 2011 | 20.40 | 20.48 | 20.25 | 20.33 | 92,502 | -0.25(-1.19%) |
Oct 10, 2011 | 20.26 | 20.58 | 20.18 | 20.57 | 68,197 | +0.60(+3.03%) |
Oct 07, 2011 | 20.45 | 20.53 | 19.91 | 19.97 | 82,076 | -0.42(-2.06%) |
Oct 06, 2011 | 20.54 | 20.54 | 20.19 | 20.39 | 95,787 | -0.11(-0.55%) |
Oct 05, 2011 | 20.56 | 20.63 | 20.24 | 20.50 | 88,394 | -0.25(-1.21%) |
Oct 04, 2011 | 19.63 | 20.85 | 19.61 | 20.75 | 127,736 | +1.07(+5.41%) |