Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.80 | 22.81 | 22.74 | 22.78 | 34,880 | -0.02(-0.08%) |
Dec 29, 2011 | 22.55 | 22.84 | 22.55 | 22.80 | 8,805 | +0.26(+1.17%) |
Dec 28, 2011 | 22.67 | 22.69 | 22.53 | 22.53 | 8,115 | -0.33(-1.46%) |
Dec 27, 2011 | 22.97 | 22.97 | 22.87 | 22.87 | 1,529 | -0.02(-0.10%) |
Dec 23, 2011 | 22.89 | 22.89 | 22.71 | 22.89 | 13,504 | +0.45(+1.99%) |
Dec 21, 2011 | 22.23 | 22.48 | 22.21 | 22.45 | 3,454 | +0.31(+1.40%) |
Dec 20, 2011 | 21.75 | 22.15 | 21.75 | 22.14 | 8,392 | +0.66(+3.08%) |
Dec 19, 2011 | 21.91 | 21.97 | 21.40 | 21.47 | 69,576 | -0.43(-1.98%) |
Dec 16, 2011 | 22.07 | 22.07 | 21.83 | 21.91 | 2,497 | -0.07(-0.33%) |
Dec 15, 2011 | 21.96 | 22.04 | 21.95 | 21.98 | 9,237 | +0.10(+0.48%) |
Dec 14, 2011 | 21.81 | 22.05 | 21.81 | 21.88 | 3,996 | +0.03(+0.14%) |
Dec 13, 2011 | 22.22 | 22.30 | 21.85 | 21.85 | 3,331 | -0.17(-0.79%) |
Dec 12, 2011 | 22.30 | 22.30 | 22.02 | 22.02 | 16,732 | -0.52(-2.31%) |
Dec 09, 2011 | 22.48 | 22.58 | 22.48 | 22.54 | 6,268 | +0.44(+2.00%) |
Dec 08, 2011 | 22.66 | 22.66 | 22.10 | 22.10 | 5,131 | -0.59(-2.61%) |
Dec 07, 2011 | 22.58 | 22.77 | 22.53 | 22.69 | 3,245 | -0.12(-0.52%) |
Dec 06, 2011 | 22.64 | 22.81 | 22.64 | 22.81 | 9,863 | +0.34(+1.51%) |
Dec 05, 2011 | 22.67 | 22.90 | 22.47 | 22.47 | 10,777 | +0.09(+0.39%) |
Dec 02, 2011 | 22.38 | 22.43 | 22.38 | 22.38 | 2,979 | +0.25(+1.14%) |
Dec 01, 2011 | 22.31 | 22.31 | 22.07 | 22.13 | 4,453 | -0.26(-1.16%) |
Nov 30, 2011 | 21.77 | 22.39 | 21.76 | 22.39 | 8,008 | +1.25(+5.90%) |
Nov 29, 2011 | 21.20 | 21.28 | 21.10 | 21.14 | 3,717 | +0.02(+0.12%) |
Nov 28, 2011 | 21.13 | 21.21 | 20.97 | 21.12 | 18,513 | +0.47(+2.27%) |
Nov 25, 2011 | 20.46 | 20.66 | 20.46 | 20.65 | 604 | +0.12(+0.59%) |
Nov 23, 2011 | 20.81 | 20.81 | 20.53 | 20.53 | 14,052 | -0.61(-2.88%) |
Nov 22, 2011 | 21.10 | 21.21 | 21.06 | 21.13 | 459,857 | -0.25(-1.18%) |
Nov 21, 2011 | 21.35 | 21.41 | 21.12 | 21.39 | 3,400 | -0.40(-1.85%) |
Nov 18, 2011 | 21.73 | 21.85 | 21.61 | 21.79 | 4,833 | +0.18(+0.81%) |
Nov 17, 2011 | 22.09 | 22.19 | 21.58 | 21.61 | 57,424 | -0.55(-2.47%) |
Nov 16, 2011 | 22.51 | 22.52 | 22.16 | 22.16 | 1,050 | -0.40(-1.78%) |
Nov 15, 2011 | 22.51 | 22.59 | 22.37 | 22.56 | 5,435 | +0.06(+0.25%) |
Nov 14, 2011 | 22.54 | 22.71 | 22.49 | 22.51 | 5,349 | -0.30(-1.32%) |
Nov 11, 2011 | 22.77 | 22.86 | 22.74 | 22.81 | 29,445 | +0.49(+2.19%) |
Nov 10, 2011 | 22.45 | 22.45 | 22.25 | 22.32 | 39,241 | +0.17(+0.78%) |
Nov 09, 2011 | 22.43 | 22.48 | 22.15 | 22.15 | 7,261 | -0.99(-4.27%) |
Nov 08, 2011 | 22.93 | 23.13 | 22.75 | 23.13 | 71,001 | +0.35(+1.52%) |
Nov 07, 2011 | 22.41 | 22.78 | 22.39 | 22.78 | 38,210 | +0.13(+0.56%) |
Nov 04, 2011 | 22.54 | 22.72 | 22.42 | 22.66 | 140,319 | -0.08(-0.36%) |
Nov 03, 2011 | 22.82 | 22.82 | 22.37 | 22.74 | 128,957 | +0.22(+0.96%) |
Nov 02, 2011 | 22.33 | 22.60 | 22.32 | 22.52 | 64,362 | +0.62(+2.81%) |
Nov 01, 2011 | 22.16 | 22.46 | 21.91 | 21.91 | 21,382 | -1.18(-5.10%) |
Oct 31, 2011 | 23.23 | 23.32 | 23.08 | 23.08 | 3,165 | -0.60(-2.53%) |
Oct 28, 2011 | 23.91 | 23.91 | 23.60 | 23.68 | 31,425 | -0.08(-0.33%) |
Oct 27, 2011 | 23.68 | 23.95 | 23.38 | 23.76 | 22,031 | +1.04(+4.59%) |
Oct 26, 2011 | 22.45 | 22.80 | 22.26 | 22.72 | 45,156 | +0.49(+2.20%) |
Oct 25, 2011 | 22.57 | 22.60 | 22.18 | 22.23 | 10,286 | -0.69(-3.01%) |
Oct 24, 2011 | 22.65 | 22.97 | 22.60 | 22.92 | 51,303 | +0.47(+2.09%) |
Oct 21, 2011 | 22.07 | 22.46 | 22.07 | 22.45 | 80,731 | +0.69(+3.19%) |
Oct 20, 2011 | 21.31 | 21.76 | 21.27 | 21.76 | 3,313 | +0.33(+1.56%) |
Oct 19, 2011 | 21.68 | 21.69 | 21.42 | 21.42 | 1,932 | -0.12(-0.56%) |
Oct 18, 2011 | 20.62 | 21.55 | 20.54 | 21.55 | 461,806 | +0.84(+4.06%) |
Oct 17, 2011 | 21.13 | 21.13 | 20.70 | 20.70 | 6,824 | -0.47(-2.22%) |
Oct 14, 2011 | 21.17 | 21.23 | 20.88 | 21.17 | 4,329 | +0.30(+1.44%) |
Oct 13, 2011 | 21.01 | 21.02 | 20.65 | 20.87 | 7,636 | -0.38(-1.78%) |
Oct 12, 2011 | 21.06 | 21.40 | 21.04 | 21.25 | 5,137 | +0.55(+2.66%) |
Oct 11, 2011 | 20.76 | 20.84 | 20.70 | 20.70 | 17,354 | +0.06(+0.31%) |
Oct 10, 2011 | 20.24 | 20.64 | 20.24 | 20.64 | 15,860 | +0.57(+2.83%) |
Oct 07, 2011 | 20.61 | 20.61 | 19.93 | 20.07 | 71,611 | -0.38(-1.88%) |
Oct 06, 2011 | 20.48 | 20.48 | 20.25 | 20.45 | 7,498 | +0.35(+1.74%) |
Oct 05, 2011 | 19.41 | 20.10 | 19.41 | 20.10 | 6,059 | +1.27(+6.73%) |
Oct 04, 2011 | 18.65 | 18.86 | 18.55 | 18.84 | 93,979 | -0.02(-0.13%) |