Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.92 | 21.05 | 20.03 | 20.75 | 2,094,089 | +0.72(+3.57%) |
Dec 29, 2011 | 19.71 | 20.15 | 19.64 | 20.03 | 829,445 | +0.34(+1.72%) |
Dec 28, 2011 | 20.16 | 20.19 | 19.61 | 19.69 | 1,275,943 | -0.44(-2.20%) |
Dec 27, 2011 | 20.17 | 20.43 | 19.83 | 20.14 | 1,042,254 | -0.08(-0.37%) |
Dec 23, 2011 | 20.53 | 20.64 | 20.17 | 20.21 | 1,233,164 | -0.41(-2.01%) |
Dec 21, 2011 | 19.85 | 20.70 | 19.85 | 20.63 | 1,782,300 | +0.79(+3.99%) |
Dec 20, 2011 | 20.28 | 20.53 | 19.72 | 19.84 | 2,752,174 | -0.16(-0.80%) |
Dec 19, 2011 | 20.41 | 20.63 | 19.91 | 20.00 | 1,815,100 | -0.32(-1.58%) |
Dec 16, 2011 | 20.18 | 20.63 | 19.97 | 20.32 | 6,570,948 | +0.41(+2.03%) |
Dec 15, 2011 | 19.43 | 20.04 | 19.34 | 19.91 | 3,316,962 | +0.51(+2.62%) |
Dec 14, 2011 | 18.99 | 19.56 | 18.71 | 19.40 | 4,555,102 | +0.36(+1.88%) |
Dec 13, 2011 | 19.48 | 20.01 | 18.96 | 19.05 | 2,532,515 | -0.41(-2.13%) |
Dec 12, 2011 | 19.86 | 20.04 | 19.16 | 19.46 | 2,856,241 | -0.49(-2.45%) |
Dec 09, 2011 | 20.26 | 20.47 | 19.94 | 19.95 | 1,658,498 | -0.25(-1.26%) |
Dec 08, 2011 | 21.22 | 21.24 | 19.90 | 20.20 | 3,122,928 | -1.15(-5.38%) |
Dec 07, 2011 | 21.72 | 21.84 | 21.13 | 21.35 | 2,863,624 | -0.54(-2.45%) |
Dec 06, 2011 | 22.28 | 22.63 | 21.66 | 21.89 | 3,221,533 | -0.39(-1.73%) |
Dec 05, 2011 | 22.36 | 22.61 | 22.01 | 22.28 | 4,370,368 | +1.13(+5.35%) |
Dec 02, 2011 | 22.62 | 23.05 | 20.30 | 21.15 | 9,216,927 | -1.64(-7.19%) |
Dec 01, 2011 | 22.88 | 23.15 | 22.65 | 22.78 | 1,587,876 | -0.18(-0.78%) |
Nov 30, 2011 | 23.25 | 23.29 | 22.52 | 22.96 | 3,653,493 | +0.31(+1.37%) |
Nov 29, 2011 | 22.51 | 22.83 | 22.06 | 22.65 | 1,803,224 | +0.26(+1.18%) |
Nov 28, 2011 | 22.47 | 22.94 | 22.24 | 22.39 | 1,810,118 | +0.29(+1.32%) |
Nov 25, 2011 | 22.22 | 22.60 | 22.05 | 22.10 | 274,727 | -0.11(-0.51%) |
Nov 23, 2011 | 22.35 | 22.61 | 21.87 | 22.21 | 2,793,324 | -0.35(-1.54%) |
Nov 22, 2011 | 23.48 | 23.57 | 22.41 | 22.56 | 2,833,376 | -1.03(-4.35%) |
Nov 21, 2011 | 23.25 | 24.02 | 23.25 | 23.58 | 2,167,562 | -0.15(-0.63%) |
Nov 18, 2011 | 23.63 | 24.20 | 23.20 | 23.74 | 4,012,602 | +0.14(+0.60%) |
Nov 17, 2011 | 23.93 | 24.28 | 23.28 | 23.59 | 3,242,685 | -0.44(-1.84%) |
Nov 16, 2011 | 24.98 | 25.20 | 23.98 | 24.04 | 2,614,403 | -1.03(-4.10%) |
Nov 15, 2011 | 24.89 | 25.20 | 24.43 | 25.06 | 2,585,573 | +0.08(+0.30%) |
Nov 14, 2011 | 24.87 | 25.17 | 24.55 | 24.99 | 3,069,282 | +0.00(+0.00%) |
Nov 11, 2011 | 24.60 | 25.30 | 24.44 | 24.99 | 4,975,837 | +0.62(+2.55%) |
Nov 10, 2011 | 23.56 | 24.47 | 23.56 | 24.37 | 4,543,318 | +0.80(+3.40%) |
Nov 09, 2011 | 22.91 | 23.92 | 22.91 | 23.57 | 3,933,215 | -0.18(-0.75%) |
Nov 08, 2011 | 22.96 | 24.10 | 22.51 | 23.75 | 6,417,169 | +0.65(+2.81%) |
Nov 07, 2011 | 21.99 | 23.18 | 21.99 | 23.10 | 3,117,081 | +0.95(+4.30%) |
Nov 04, 2011 | 21.88 | 22.25 | 21.52 | 22.14 | 1,426,477 | +0.40(+1.82%) |
Nov 03, 2011 | 21.66 | 22.06 | 21.21 | 21.75 | 3,901,475 | -0.24(-1.11%) |
Nov 02, 2011 | 22.65 | 23.26 | 21.96 | 21.99 | 4,374,749 | -0.14(-0.64%) |
Nov 01, 2011 | 21.61 | 24.15 | 21.19 | 22.13 | 6,072,460 | +0.05(+0.21%) |
Oct 31, 2011 | 21.36 | 22.35 | 21.21 | 22.09 | 4,500,858 | +0.63(+2.94%) |
Oct 28, 2011 | 21.17 | 21.75 | 20.96 | 21.46 | 2,351,924 | +0.23(+1.06%) |
Oct 27, 2011 | 21.62 | 21.62 | 20.09 | 21.23 | 4,010,977 | +0.19(+0.90%) |
Oct 26, 2011 | 21.21 | 21.38 | 20.20 | 21.04 | 2,385,897 | +0.17(+0.81%) |
Oct 25, 2011 | 21.28 | 21.28 | 20.82 | 20.87 | 1,535,198 | -0.60(-2.81%) |
Oct 24, 2011 | 21.92 | 22.18 | 21.23 | 21.48 | 2,063,346 | -0.48(-2.19%) |
Oct 21, 2011 | 20.82 | 22.02 | 20.82 | 21.96 | 3,888,407 | +1.54(+7.57%) |
Oct 20, 2011 | 20.66 | 20.84 | 19.88 | 20.41 | 3,362,781 | -0.25(-1.23%) |
Oct 19, 2011 | 21.43 | 21.53 | 20.50 | 20.67 | 2,662,091 | -0.72(-3.35%) |
Oct 18, 2011 | 20.65 | 21.55 | 20.49 | 21.38 | 3,159,070 | +0.85(+4.13%) |
Oct 17, 2011 | 20.67 | 20.92 | 20.21 | 20.53 | 2,096,090 | -0.24(-1.13%) |
Oct 14, 2011 | 20.22 | 20.87 | 20.10 | 20.77 | 3,677,202 | +0.87(+4.35%) |
Oct 13, 2011 | 18.83 | 19.98 | 18.76 | 19.90 | 3,586,656 | +0.76(+3.99%) |
Oct 12, 2011 | 18.17 | 19.59 | 18.00 | 19.14 | 5,201,004 | +1.15(+6.39%) |
Oct 11, 2011 | 18.07 | 18.14 | 17.76 | 17.99 | 929,686 | -0.08(-0.42%) |
Oct 10, 2011 | 17.89 | 18.16 | 17.73 | 18.07 | 1,119,647 | +0.55(+3.12%) |
Oct 07, 2011 | 17.50 | 17.91 | 17.10 | 17.52 | 2,303,059 | +0.31(+1.81%) |
Oct 06, 2011 | 17.51 | 17.71 | 17.10 | 17.21 | 2,157,800 | +0.19(+1.11%) |
Oct 05, 2011 | 16.84 | 17.75 | 16.67 | 17.02 | 4,957,898 | -0.51(-2.90%) |
Oct 04, 2011 | 17.43 | 17.59 | 16.42 | 17.53 | 4,349,507 | -0.19(-1.06%) |