Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.44 | 21.62 | 21.15 | 21.26 | 130,533 | -0.24(-1.12%) |
Dec 29, 2011 | 21.08 | 21.51 | 20.88 | 21.50 | 120,467 | +0.56(+2.67%) |
Dec 28, 2011 | 21.45 | 21.46 | 20.88 | 20.94 | 71,063 | -0.55(-2.56%) |
Dec 27, 2011 | 21.50 | 21.53 | 21.21 | 21.49 | 88,666 | -0.04(-0.19%) |
Dec 23, 2011 | 21.05 | 21.58 | 20.81 | 21.53 | 111,362 | +0.87(+4.21%) |
Dec 21, 2011 | 20.64 | 20.79 | 20.17 | 20.66 | 79,015 | +0.03(+0.15%) |
Dec 20, 2011 | 19.92 | 20.79 | 19.66 | 20.63 | 151,729 | +1.09(+5.58%) |
Dec 19, 2011 | 20.02 | 20.08 | 19.40 | 19.54 | 123,446 | -0.34(-1.71%) |
Dec 16, 2011 | 19.82 | 20.22 | 19.63 | 19.88 | 278,005 | +0.16(+0.81%) |
Dec 15, 2011 | 20.05 | 20.17 | 19.63 | 19.72 | 208,442 | -0.14(-0.70%) |
Dec 14, 2011 | 20.27 | 20.27 | 19.81 | 19.86 | 219,880 | -0.55(-2.69%) |
Dec 13, 2011 | 21.58 | 21.58 | 20.20 | 20.41 | 365,113 | -1.02(-4.76%) |
Dec 12, 2011 | 21.67 | 21.76 | 20.96 | 21.43 | 163,522 | -0.60(-2.72%) |
Dec 09, 2011 | 21.34 | 22.09 | 21.30 | 22.03 | 118,884 | +0.85(+4.01%) |
Dec 08, 2011 | 21.51 | 21.70 | 21.18 | 21.18 | 154,774 | -0.54(-2.49%) |
Dec 07, 2011 | 21.21 | 21.78 | 20.71 | 21.72 | 119,195 | +0.31(+1.45%) |
Dec 06, 2011 | 21.59 | 21.65 | 21.29 | 21.41 | 126,390 | -0.19(-0.88%) |
Dec 05, 2011 | 21.24 | 21.94 | 21.09 | 21.60 | 169,716 | +0.80(+3.85%) |
Dec 02, 2011 | 21.33 | 21.70 | 20.75 | 20.80 | 153,568 | -0.25(-1.19%) |
Dec 01, 2011 | 21.56 | 21.89 | 21.05 | 21.05 | 191,575 | -0.75(-3.44%) |
Nov 30, 2011 | 21.44 | 21.96 | 21.24 | 21.80 | 189,057 | +0.95(+4.56%) |
Nov 29, 2011 | 20.98 | 21.18 | 20.58 | 20.85 | 126,813 | -0.11(-0.52%) |
Nov 28, 2011 | 20.91 | 21.28 | 20.53 | 20.96 | 192,166 | +0.80(+3.97%) |
Nov 25, 2011 | 19.96 | 20.30 | 19.96 | 20.16 | 62,384 | +0.11(+0.55%) |
Nov 23, 2011 | 20.24 | 20.24 | 19.80 | 20.05 | 333,617 | -0.39(-1.91%) |
Nov 22, 2011 | 20.74 | 20.74 | 20.05 | 20.44 | 173,886 | -0.28(-1.35%) |
Nov 21, 2011 | 21.69 | 21.69 | 20.67 | 20.72 | 224,979 | -1.43(-6.46%) |
Nov 18, 2011 | 22.72 | 23.05 | 21.93 | 22.15 | 116,272 | -0.56(-2.47%) |
Nov 17, 2011 | 22.99 | 23.11 | 22.48 | 22.71 | 156,113 | -0.26(-1.13%) |
Nov 16, 2011 | 23.18 | 23.28 | 22.87 | 22.97 | 269,683 | -0.45(-1.92%) |
Nov 15, 2011 | 23.12 | 23.64 | 23.05 | 23.42 | 208,409 | +0.15(+0.64%) |
Nov 14, 2011 | 23.45 | 23.65 | 23.22 | 23.27 | 184,086 | -0.35(-1.48%) |
Nov 11, 2011 | 23.70 | 23.75 | 23.45 | 23.62 | 143,835 | +0.19(+0.81%) |
Nov 10, 2011 | 23.72 | 23.72 | 23.04 | 23.43 | 263,250 | -0.03(-0.13%) |
Nov 09, 2011 | 23.00 | 23.90 | 22.71 | 23.46 | 352,694 | -0.25(-1.05%) |
Nov 08, 2011 | 24.07 | 24.23 | 23.26 | 23.71 | 396,589 | -0.36(-1.50%) |
Nov 07, 2011 | 23.94 | 24.10 | 23.39 | 24.07 | 186,338 | -0.02(-0.08%) |
Nov 04, 2011 | 24.06 | 24.44 | 23.51 | 24.09 | 370,089 | -0.15(-0.62%) |
Nov 03, 2011 | 23.25 | 24.35 | 22.14 | 24.24 | 3,795,371 | -1.86(-7.13%) |
Nov 02, 2011 | 26.31 | 26.36 | 25.46 | 26.10 | 107,825 | +0.36(+1.40%) |
Nov 01, 2011 | 25.88 | 26.49 | 25.63 | 25.74 | 147,409 | -1.35(-4.98%) |
Oct 31, 2011 | 26.52 | 27.50 | 26.29 | 27.09 | 224,685 | +0.02(+0.07%) |
Oct 28, 2011 | 27.27 | 27.51 | 26.92 | 27.07 | 261,770 | -0.48(-1.74%) |
Oct 27, 2011 | 27.90 | 28.50 | 26.89 | 27.55 | 369,687 | -0.19(-0.68%) |
Oct 26, 2011 | 27.32 | 28.01 | 26.94 | 27.74 | 158,137 | +0.87(+3.24%) |
Oct 25, 2011 | 26.97 | 27.36 | 26.50 | 26.87 | 138,794 | -0.23(-0.85%) |
Oct 24, 2011 | 26.01 | 27.15 | 26.01 | 27.10 | 136,047 | +1.14(+4.39%) |
Oct 21, 2011 | 26.01 | 26.33 | 25.60 | 25.96 | 192,464 | +0.45(+1.76%) |
Oct 20, 2011 | 25.85 | 25.85 | 25.13 | 25.51 | 125,684 | -0.31(-1.20%) |
Oct 19, 2011 | 26.08 | 26.37 | 25.45 | 25.82 | 159,069 | -0.28(-1.07%) |
Oct 18, 2011 | 24.94 | 26.29 | 24.58 | 26.10 | 58,008 | +1.39(+5.63%) |
Oct 17, 2011 | 26.43 | 26.67 | 24.61 | 24.71 | 81,406 | -1.99(-7.45%) |
Oct 14, 2011 | 26.79 | 26.92 | 26.15 | 26.70 | 59,842 | +0.32(+1.21%) |
Oct 13, 2011 | 26.02 | 26.55 | 25.55 | 26.38 | 66,853 | +0.09(+0.34%) |
Oct 12, 2011 | 26.38 | 27.00 | 26.18 | 26.29 | 125,492 | +0.26(+1.00%) |
Oct 11, 2011 | 25.64 | 26.15 | 25.30 | 26.03 | 108,278 | +0.04(+0.15%) |
Oct 10, 2011 | 25.24 | 26.01 | 25.02 | 25.99 | 141,114 | +1.33(+5.39%) |
Oct 07, 2011 | 24.33 | 25.21 | 23.63 | 24.66 | 180,046 | +0.39(+1.61%) |
Oct 06, 2011 | 23.01 | 24.35 | 23.01 | 24.27 | 74,031 | +1.22(+5.29%) |
Oct 05, 2011 | 22.39 | 23.32 | 22.16 | 23.05 | 178,636 | +0.63(+2.81%) |
Oct 04, 2011 | 20.68 | 22.46 | 20.68 | 22.42 | 162,013 | +1.55(+7.43%) |