Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.35 | 22.78 | 22.21 | 22.65 | 8,090,246 | +0.44(+1.97%) |
Dec 29, 2011 | 22.00 | 22.24 | 21.96 | 22.21 | 1,676,396 | +0.20(+0.91%) |
Dec 28, 2011 | 22.27 | 22.33 | 21.98 | 22.01 | 2,007,592 | -0.11(-0.50%) |
Dec 27, 2011 | 22.33 | 22.33 | 22.11 | 22.13 | 1,099,249 | -0.31(-1.39%) |
Dec 23, 2011 | 22.20 | 22.48 | 22.20 | 22.44 | 744,389 | +0.46(+2.09%) |
Dec 21, 2011 | 22.07 | 22.07 | 21.78 | 21.98 | 709,513 | +0.01(+0.07%) |
Dec 20, 2011 | 21.69 | 21.97 | 21.67 | 21.96 | 488,821 | +0.75(+3.53%) |
Dec 19, 2011 | 21.58 | 21.65 | 21.21 | 21.21 | 594,965 | -0.30(-1.38%) |
Dec 16, 2011 | 21.57 | 21.67 | 21.43 | 21.51 | 891,556 | -0.36(-1.63%) |
Dec 15, 2011 | 22.01 | 22.04 | 21.79 | 21.87 | 491,330 | +0.04(+0.20%) |
Dec 14, 2011 | 22.01 | 22.14 | 21.81 | 21.82 | 981,476 | -0.57(-2.55%) |
Dec 13, 2011 | 22.95 | 23.01 | 22.28 | 22.39 | 566,946 | -0.73(-3.17%) |
Dec 12, 2011 | 23.16 | 23.16 | 22.86 | 23.13 | 775,476 | -0.39(-1.67%) |
Dec 09, 2011 | 23.18 | 23.56 | 23.18 | 23.52 | 637,479 | +0.58(+2.52%) |
Dec 08, 2011 | 23.56 | 23.56 | 22.88 | 22.94 | 504,797 | -0.71(-3.01%) |
Dec 07, 2011 | 23.41 | 23.73 | 23.39 | 23.65 | 774,790 | +0.18(+0.76%) |
Dec 06, 2011 | 23.47 | 23.58 | 23.33 | 23.47 | 636,094 | +0.02(+0.09%) |
Dec 05, 2011 | 23.53 | 23.54 | 23.31 | 23.45 | 744,753 | +0.11(+0.48%) |
Dec 02, 2011 | 23.63 | 23.68 | 23.32 | 23.34 | 825,665 | -0.08(-0.35%) |
Dec 01, 2011 | 23.45 | 23.69 | 23.39 | 23.42 | 701,734 | -0.04(-0.19%) |
Nov 30, 2011 | 23.36 | 23.55 | 23.21 | 23.47 | 925,073 | +0.99(+4.39%) |
Nov 29, 2011 | 22.55 | 22.66 | 22.37 | 22.48 | 820,454 | +0.33(+1.47%) |
Nov 28, 2011 | 21.91 | 22.16 | 21.91 | 22.15 | 829,951 | +1.13(+5.36%) |
Nov 25, 2011 | 21.18 | 21.36 | 21.03 | 21.03 | 411,889 | +0.56(+2.72%) |
Nov 23, 2011 | 20.78 | 20.84 | 20.43 | 20.47 | 603,212 | -0.55(-2.61%) |
Nov 22, 2011 | 20.91 | 21.09 | 20.85 | 21.02 | 1,884,697 | +0.48(+2.35%) |
Nov 21, 2011 | 20.77 | 20.77 | 20.41 | 20.54 | 610,019 | -0.68(-3.21%) |
Nov 18, 2011 | 21.39 | 21.39 | 21.13 | 21.22 | 481,597 | -0.13(-0.63%) |
Nov 17, 2011 | 21.64 | 21.64 | 21.21 | 21.35 | 597,150 | +0.01(+0.07%) |
Nov 16, 2011 | 21.65 | 21.67 | 21.34 | 21.34 | 595,511 | -0.56(-2.57%) |
Nov 15, 2011 | 21.84 | 22.01 | 21.70 | 21.90 | 281,427 | -0.02(-0.10%) |
Nov 14, 2011 | 21.86 | 21.98 | 21.81 | 21.93 | 345,593 | -0.06(-0.27%) |
Nov 11, 2011 | 21.89 | 22.03 | 21.89 | 21.98 | 877,080 | +0.23(+1.06%) |
Nov 10, 2011 | 21.86 | 21.87 | 21.68 | 21.75 | 460,900 | +0.07(+0.34%) |
Nov 09, 2011 | 22.00 | 22.08 | 21.63 | 21.68 | 1,128,136 | -0.76(-3.40%) |
Nov 08, 2011 | 22.36 | 22.50 | 22.15 | 22.44 | 717,658 | -0.19(-0.82%) |
Nov 07, 2011 | 22.39 | 22.65 | 22.39 | 22.63 | 359,257 | -0.03(-0.13%) |
Nov 04, 2011 | 22.50 | 22.68 | 22.36 | 22.66 | 483,266 | +0.11(+0.49%) |
Nov 03, 2011 | 22.39 | 22.57 | 22.10 | 22.55 | 1,106,824 | +0.24(+1.06%) |
Nov 02, 2011 | 22.09 | 22.45 | 22.01 | 22.31 | 1,157,110 | -0.01(-0.03%) |
Nov 01, 2011 | 22.29 | 22.60 | 22.24 | 22.32 | 1,371,389 | +0.15(+0.67%) |
Oct 31, 2011 | 22.31 | 22.59 | 21.88 | 22.17 | 2,753,473 | -1.96(-8.14%) |
Oct 28, 2011 | 24.07 | 24.21 | 23.87 | 24.13 | 878,821 | +0.28(+1.18%) |
Oct 27, 2011 | 23.51 | 23.93 | 23.42 | 23.85 | 1,403,955 | +1.10(+4.86%) |
Oct 26, 2011 | 22.92 | 22.92 | 22.48 | 22.75 | 525,991 | +0.07(+0.33%) |
Oct 25, 2011 | 22.88 | 22.93 | 22.62 | 22.67 | 2,295,355 | -0.36(-1.55%) |
Oct 24, 2011 | 22.76 | 23.10 | 22.73 | 23.03 | 533,096 | +0.38(+1.67%) |
Oct 21, 2011 | 22.34 | 22.66 | 22.27 | 22.65 | 1,681,994 | +0.65(+2.97%) |
Oct 20, 2011 | 22.33 | 22.38 | 21.86 | 22.00 | 1,817,013 | -0.74(-3.26%) |
Oct 19, 2011 | 22.99 | 22.99 | 22.67 | 22.74 | 396,570 | -0.41(-1.76%) |
Oct 18, 2011 | 22.65 | 23.25 | 22.59 | 23.15 | 1,009,961 | +1.13(+5.12%) |
Oct 17, 2011 | 22.20 | 22.31 | 21.99 | 22.02 | 717,704 | -0.04(-0.17%) |
Oct 14, 2011 | 21.77 | 22.15 | 21.75 | 22.06 | 1,376,176 | -0.30(-1.33%) |
Oct 13, 2011 | 22.24 | 22.41 | 22.01 | 22.36 | 849,152 | -0.08(-0.36%) |
Oct 12, 2011 | 22.32 | 22.64 | 22.26 | 22.44 | 1,199,986 | +0.10(+0.46%) |
Oct 11, 2011 | 22.53 | 22.66 | 22.28 | 22.33 | 2,260,720 | +0.23(+1.04%) |
Oct 10, 2011 | 21.95 | 22.18 | 21.81 | 22.10 | 1,226,330 | +0.47(+2.19%) |
Oct 07, 2011 | 21.73 | 21.92 | 21.61 | 21.63 | 1,495,168 | -0.31(-1.42%) |
Oct 06, 2011 | 21.87 | 21.94 | 21.74 | 21.94 | 661,467 | +0.31(+1.44%) |
Oct 05, 2011 | 21.41 | 21.67 | 21.19 | 21.63 | 527,948 | +0.22(+1.04%) |
Oct 04, 2011 | 21.02 | 21.41 | 20.79 | 21.41 | 1,636,856 | +0.10(+0.45%) |