Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.05 | 22.47 | 21.92 | 22.35 | 8,200,404 | +0.43(+1.97%) |
Dec 29, 2011 | 21.70 | 21.94 | 21.67 | 21.92 | 1,699,222 | +0.20(+0.91%) |
Dec 28, 2011 | 21.97 | 22.03 | 21.68 | 21.72 | 2,034,928 | -0.11(-0.50%) |
Dec 27, 2011 | 22.03 | 22.03 | 21.81 | 21.83 | 1,114,217 | -0.31(-1.39%) |
Dec 23, 2011 | 21.90 | 22.18 | 21.90 | 22.14 | 754,524 | +0.45(+2.09%) |
Dec 21, 2011 | 21.78 | 21.78 | 21.49 | 21.68 | 719,174 | +0.01(+0.07%) |
Dec 20, 2011 | 21.40 | 21.67 | 21.38 | 21.67 | 495,477 | +0.74(+3.53%) |
Dec 19, 2011 | 21.29 | 21.36 | 20.92 | 20.93 | 603,066 | -0.29(-1.38%) |
Dec 16, 2011 | 21.28 | 21.37 | 21.14 | 21.22 | 903,696 | -0.35(-1.63%) |
Dec 15, 2011 | 21.71 | 21.74 | 21.50 | 21.57 | 498,020 | +0.04(+0.20%) |
Dec 14, 2011 | 21.72 | 21.84 | 21.51 | 21.53 | 994,840 | -0.56(-2.55%) |
Dec 13, 2011 | 22.64 | 22.70 | 21.98 | 22.09 | 574,665 | -0.72(-3.17%) |
Dec 12, 2011 | 22.85 | 22.85 | 22.55 | 22.82 | 786,035 | -0.39(-1.67%) |
Dec 09, 2011 | 22.87 | 23.25 | 22.87 | 23.20 | 646,159 | +0.57(+2.52%) |
Dec 08, 2011 | 23.24 | 23.24 | 22.57 | 22.63 | 511,670 | -0.70(-3.01%) |
Dec 07, 2011 | 23.09 | 23.41 | 23.08 | 23.33 | 785,339 | +0.18(+0.76%) |
Dec 06, 2011 | 23.15 | 23.26 | 23.01 | 23.16 | 644,755 | +0.02(+0.10%) |
Dec 05, 2011 | 23.21 | 23.23 | 23.00 | 23.14 | 754,894 | +0.11(+0.48%) |
Dec 02, 2011 | 23.31 | 23.36 | 23.01 | 23.03 | 836,907 | -0.08(-0.35%) |
Dec 01, 2011 | 23.14 | 23.37 | 23.07 | 23.11 | 711,289 | -0.04(-0.19%) |
Nov 30, 2011 | 23.05 | 23.23 | 22.90 | 23.15 | 937,669 | +0.97(+4.39%) |
Nov 29, 2011 | 22.24 | 22.35 | 22.07 | 22.18 | 831,625 | +0.32(+1.47%) |
Nov 28, 2011 | 21.62 | 21.86 | 21.62 | 21.86 | 841,252 | +1.11(+5.36%) |
Nov 25, 2011 | 20.89 | 21.07 | 20.75 | 20.75 | 417,498 | +0.55(+2.72%) |
Nov 23, 2011 | 20.50 | 20.56 | 20.15 | 20.20 | 611,425 | -0.54(-2.61%) |
Nov 22, 2011 | 20.63 | 20.80 | 20.57 | 20.74 | 1,910,359 | +0.48(+2.35%) |
Nov 21, 2011 | 20.49 | 20.49 | 20.13 | 20.26 | 618,325 | -0.67(-3.21%) |
Nov 18, 2011 | 21.10 | 21.10 | 20.85 | 20.94 | 488,154 | -0.13(-0.63%) |
Nov 17, 2011 | 21.35 | 21.35 | 20.92 | 21.07 | 605,280 | +0.01(+0.07%) |
Nov 16, 2011 | 21.36 | 21.37 | 21.05 | 21.05 | 603,619 | -0.56(-2.57%) |
Nov 15, 2011 | 21.54 | 21.71 | 21.41 | 21.61 | 285,259 | -0.02(-0.10%) |
Nov 14, 2011 | 21.56 | 21.69 | 21.51 | 21.63 | 350,299 | -0.06(-0.27%) |
Nov 11, 2011 | 21.59 | 21.73 | 21.59 | 21.69 | 889,022 | +0.23(+1.06%) |
Nov 10, 2011 | 21.56 | 21.57 | 21.39 | 21.46 | 467,175 | +0.07(+0.34%) |
Nov 09, 2011 | 21.70 | 21.78 | 21.34 | 21.39 | 1,143,496 | -0.75(-3.40%) |
Nov 08, 2011 | 22.05 | 22.19 | 21.86 | 22.14 | 727,429 | -0.18(-0.82%) |
Nov 07, 2011 | 22.09 | 22.35 | 22.09 | 22.33 | 364,149 | -0.03(-0.13%) |
Nov 04, 2011 | 22.19 | 22.38 | 22.06 | 22.35 | 489,846 | +0.11(+0.49%) |
Nov 03, 2011 | 22.09 | 22.27 | 21.80 | 22.24 | 1,121,894 | +0.23(+1.06%) |
Nov 02, 2011 | 21.79 | 22.15 | 21.72 | 22.01 | 1,172,865 | -0.01(-0.03%) |
Nov 01, 2011 | 21.99 | 22.30 | 21.94 | 22.02 | 1,390,062 | +0.15(+0.67%) |
Oct 31, 2011 | 22.01 | 22.29 | 21.59 | 21.87 | 2,790,965 | -1.94(-8.14%) |
Oct 28, 2011 | 23.74 | 23.88 | 23.55 | 23.81 | 890,787 | +0.28(+1.18%) |
Oct 27, 2011 | 23.20 | 23.61 | 23.10 | 23.53 | 1,423,071 | +1.09(+4.86%) |
Oct 26, 2011 | 22.61 | 22.61 | 22.18 | 22.44 | 533,153 | +0.07(+0.33%) |
Oct 25, 2011 | 22.57 | 22.63 | 22.32 | 22.37 | 2,326,609 | -0.35(-1.55%) |
Oct 24, 2011 | 22.45 | 22.79 | 22.42 | 22.72 | 540,355 | +0.37(+1.67%) |
Oct 21, 2011 | 22.04 | 22.35 | 21.97 | 22.35 | 1,704,896 | +0.64(+2.97%) |
Oct 20, 2011 | 22.03 | 22.08 | 21.56 | 21.70 | 1,841,753 | -0.73(-3.26%) |
Oct 19, 2011 | 22.68 | 22.68 | 22.37 | 22.44 | 401,969 | -0.40(-1.76%) |
Oct 18, 2011 | 22.35 | 22.94 | 22.29 | 22.84 | 1,023,712 | +1.11(+5.12%) |
Oct 17, 2011 | 21.90 | 22.01 | 21.69 | 21.73 | 727,476 | -0.04(-0.17%) |
Oct 14, 2011 | 21.48 | 21.86 | 21.46 | 21.76 | 1,394,914 | -0.29(-1.33%) |
Oct 13, 2011 | 21.94 | 22.11 | 21.71 | 22.05 | 860,714 | -0.08(-0.36%) |
Oct 12, 2011 | 22.02 | 22.33 | 21.96 | 22.14 | 1,216,325 | +0.10(+0.46%) |
Oct 11, 2011 | 22.22 | 22.36 | 21.98 | 22.03 | 2,291,502 | +0.23(+1.04%) |
Oct 10, 2011 | 21.65 | 21.89 | 21.51 | 21.81 | 1,243,028 | +0.47(+2.19%) |
Oct 07, 2011 | 21.44 | 21.62 | 21.32 | 21.34 | 1,515,527 | -0.31(-1.42%) |
Oct 06, 2011 | 21.58 | 21.65 | 21.45 | 21.65 | 670,474 | +0.31(+1.44%) |
Oct 05, 2011 | 21.12 | 21.37 | 20.91 | 21.34 | 535,137 | +0.22(+1.04%) |
Oct 04, 2011 | 20.74 | 21.13 | 20.51 | 21.12 | 1,659,144 | +0.10(+0.45%) |