Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.86 | 21.88 | 21.66 | 21.70 | 431,674 | -0.16(-0.73%) |
Dec 29, 2011 | 21.64 | 22.00 | 21.61 | 21.86 | 465,250 | +0.25(+1.18%) |
Dec 28, 2011 | 22.30 | 22.35 | 21.46 | 21.61 | 821,440 | -0.70(-3.12%) |
Dec 27, 2011 | 22.24 | 22.50 | 22.03 | 22.30 | 373,472 | -0.02(-0.07%) |
Dec 23, 2011 | 22.33 | 22.52 | 22.01 | 22.32 | 488,872 | +0.32(+1.43%) |
Dec 21, 2011 | 22.39 | 22.41 | 21.55 | 22.00 | 822,864 | -0.46(-2.07%) |
Dec 20, 2011 | 21.79 | 22.50 | 21.71 | 22.46 | 909,904 | +1.09(+5.10%) |
Dec 19, 2011 | 21.52 | 21.88 | 21.36 | 21.38 | 1,323,254 | +0.02(+0.07%) |
Dec 16, 2011 | 21.52 | 21.62 | 21.11 | 21.36 | 3,082,010 | +0.02(+0.12%) |
Dec 15, 2011 | 21.62 | 21.62 | 21.11 | 21.34 | 957,584 | -0.02(-0.09%) |
Dec 14, 2011 | 21.64 | 22.07 | 21.11 | 21.36 | 679,586 | -0.42(-1.93%) |
Dec 13, 2011 | 22.09 | 22.22 | 21.52 | 21.77 | 1,544,532 | -0.09(-0.39%) |
Dec 12, 2011 | 22.02 | 22.14 | 21.57 | 21.86 | 946,808 | -0.48(-2.17%) |
Dec 09, 2011 | 21.77 | 22.44 | 21.70 | 22.34 | 671,098 | +0.62(+2.88%) |
Dec 08, 2011 | 22.23 | 22.36 | 21.66 | 21.72 | 1,531,986 | -0.71(-3.17%) |
Dec 07, 2011 | 21.89 | 22.50 | 21.65 | 22.43 | 1,232,840 | +0.37(+1.68%) |
Dec 06, 2011 | 22.16 | 22.16 | 21.82 | 22.06 | 585,112 | -0.02(-0.09%) |
Dec 05, 2011 | 22.11 | 22.50 | 21.84 | 22.08 | 992,982 | +0.35(+1.61%) |
Dec 02, 2011 | 21.68 | 22.09 | 21.45 | 21.73 | 1,266,290 | +0.37(+1.71%) |
Dec 01, 2011 | 21.50 | 21.70 | 21.29 | 21.36 | 1,114,754 | -0.18(-0.81%) |
Nov 30, 2011 | 20.82 | 21.55 | 20.80 | 21.54 | 1,155,594 | +1.49(+7.43%) |
Nov 29, 2011 | 20.06 | 20.31 | 19.89 | 20.05 | 524,898 | +0.05(+0.25%) |
Nov 28, 2011 | 19.84 | 20.12 | 19.71 | 20.00 | 765,978 | +0.80(+4.14%) |
Nov 25, 2011 | 19.41 | 19.55 | 19.16 | 19.20 | 560,694 | -0.29(-1.49%) |
Nov 23, 2011 | 20.11 | 20.34 | 19.45 | 19.50 | 893,054 | -0.72(-3.59%) |
Nov 22, 2011 | 20.51 | 20.53 | 19.95 | 20.22 | 1,014,236 | -0.39(-1.89%) |
Nov 21, 2011 | 20.84 | 20.89 | 20.43 | 20.61 | 839,908 | -0.69(-3.24%) |
Nov 18, 2011 | 21.62 | 21.62 | 21.06 | 21.30 | 1,174,566 | -0.20(-0.91%) |
Nov 17, 2011 | 21.55 | 21.80 | 21.25 | 21.50 | 2,498,084 | -0.02(-0.09%) |
Nov 16, 2011 | 21.23 | 21.80 | 21.18 | 21.52 | 1,321,838 | +0.00(+0.00%) |
Nov 15, 2011 | 21.11 | 21.69 | 20.85 | 21.52 | 598,804 | +0.34(+1.58%) |
Nov 14, 2011 | 21.01 | 21.38 | 20.95 | 21.18 | 538,904 | -0.03(-0.14%) |
Nov 11, 2011 | 21.13 | 21.64 | 21.01 | 21.21 | 724,410 | +0.40(+1.92%) |
Nov 10, 2011 | 21.02 | 21.16 | 20.66 | 20.81 | 778,414 | +0.11(+0.56%) |
Nov 09, 2011 | 20.88 | 21.12 | 20.62 | 20.70 | 985,064 | -0.82(-3.81%) |
Nov 08, 2011 | 21.36 | 21.64 | 20.89 | 21.52 | 976,106 | +0.52(+2.45%) |
Nov 07, 2011 | 21.05 | 21.18 | 20.66 | 21.00 | 1,195,518 | -0.12(-0.57%) |
Nov 04, 2011 | 21.28 | 21.34 | 20.81 | 21.12 | 1,381,354 | -0.62(-2.85%) |
Nov 03, 2011 | 20.80 | 21.83 | 20.61 | 21.74 | 1,753,256 | +1.13(+5.51%) |
Nov 02, 2011 | 20.22 | 20.94 | 19.93 | 20.61 | 2,375,782 | +1.32(+6.82%) |
Nov 01, 2011 | 19.52 | 20.20 | 18.90 | 19.29 | 972,898 | -0.91(-4.53%) |
Oct 31, 2011 | 20.46 | 20.60 | 20.15 | 20.20 | 882,460 | -0.44(-2.11%) |
Oct 28, 2011 | 20.49 | 20.75 | 20.17 | 20.64 | 652,202 | +0.04(+0.17%) |
Oct 27, 2011 | 19.91 | 21.07 | 19.89 | 20.61 | 1,049,982 | +1.32(+6.82%) |
Oct 26, 2011 | 19.66 | 19.68 | 18.87 | 19.29 | 1,082,110 | -0.20(-1.00%) |
Oct 25, 2011 | 19.82 | 20.09 | 19.39 | 19.48 | 1,015,658 | -0.53(-2.62%) |
Oct 24, 2011 | 18.91 | 20.02 | 18.66 | 20.01 | 1,472,942 | +1.23(+6.55%) |
Oct 21, 2011 | 18.48 | 18.81 | 18.28 | 18.78 | 438,846 | +0.55(+3.02%) |
Oct 20, 2011 | 18.26 | 18.42 | 17.71 | 18.23 | 593,128 | -0.02(-0.11%) |
Oct 19, 2011 | 18.73 | 18.80 | 18.18 | 18.25 | 554,858 | -0.49(-2.61%) |
Oct 18, 2011 | 18.27 | 18.89 | 17.95 | 18.74 | 666,818 | +0.54(+3.00%) |
Oct 17, 2011 | 18.82 | 18.84 | 18.06 | 18.20 | 801,522 | -0.83(-4.36%) |
Oct 14, 2011 | 18.85 | 19.09 | 18.59 | 19.02 | 526,358 | +0.47(+2.56%) |
Oct 13, 2011 | 18.84 | 18.91 | 18.39 | 18.55 | 893,822 | -0.44(-2.32%) |
Oct 12, 2011 | 18.73 | 19.22 | 18.70 | 18.99 | 538,690 | +0.41(+2.23%) |
Oct 11, 2011 | 18.56 | 18.91 | 18.41 | 18.57 | 858,560 | -0.17(-0.91%) |
Oct 10, 2011 | 18.34 | 18.81 | 18.19 | 18.75 | 539,562 | +0.77(+4.25%) |
Oct 07, 2011 | 18.15 | 18.28 | 17.90 | 17.98 | 1,026,556 | -0.09(-0.53%) |
Oct 06, 2011 | 17.94 | 18.12 | 17.39 | 18.07 | 673,720 | +0.48(+2.76%) |
Oct 05, 2011 | 16.84 | 17.61 | 16.55 | 17.59 | 735,892 | +0.82(+4.89%) |
Oct 04, 2011 | 16.07 | 16.80 | 15.94 | 16.77 | 920,694 | +0.56(+3.45%) |