Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.19 | 21.36 | 21.12 | 21.17 | 1,024,548 | -0.02(-0.08%) |
Dec 29, 2011 | 20.88 | 21.36 | 20.76 | 21.19 | 850,270 | +0.41(+1.97%) |
Dec 28, 2011 | 21.28 | 21.41 | 20.75 | 20.78 | 1,168,518 | -0.43(-2.01%) |
Dec 27, 2011 | 21.10 | 21.49 | 20.91 | 21.21 | 1,026,711 | +0.01(+0.03%) |
Dec 23, 2011 | 20.89 | 21.23 | 20.75 | 21.20 | 991,575 | +0.49(+2.35%) |
Dec 21, 2011 | 20.82 | 20.90 | 20.36 | 20.71 | 1,633,901 | -0.15(-0.73%) |
Dec 20, 2011 | 20.59 | 21.21 | 20.48 | 20.87 | 1,510,186 | +0.83(+4.15%) |
Dec 19, 2011 | 20.60 | 20.80 | 19.99 | 20.04 | 1,261,918 | -0.52(-2.55%) |
Dec 16, 2011 | 20.19 | 21.16 | 20.19 | 20.56 | 3,098,138 | +0.39(+1.92%) |
Dec 15, 2011 | 20.40 | 20.46 | 20.05 | 20.17 | 2,413,067 | +0.11(+0.55%) |
Dec 14, 2011 | 20.74 | 20.87 | 19.83 | 20.06 | 3,406,065 | -0.90(-4.30%) |
Dec 13, 2011 | 22.02 | 22.14 | 20.75 | 20.96 | 2,409,915 | -0.81(-3.72%) |
Dec 12, 2011 | 21.64 | 22.97 | 21.47 | 21.77 | 1,316,865 | -0.56(-2.50%) |
Dec 09, 2011 | 22.10 | 22.63 | 21.97 | 22.33 | 1,927,958 | +0.33(+1.52%) |
Dec 08, 2011 | 22.84 | 23.07 | 21.93 | 22.00 | 1,866,826 | -1.12(-4.85%) |
Dec 07, 2011 | 23.28 | 23.49 | 22.88 | 23.12 | 1,938,374 | -0.41(-1.74%) |
Dec 06, 2011 | 23.17 | 23.73 | 23.17 | 23.53 | 1,957,864 | +0.31(+1.32%) |
Dec 05, 2011 | 23.47 | 23.67 | 23.02 | 23.22 | 1,108,014 | +0.34(+1.51%) |
Dec 02, 2011 | 22.63 | 23.38 | 22.62 | 22.88 | 1,885,065 | +0.40(+1.80%) |
Dec 01, 2011 | 22.85 | 23.28 | 22.47 | 22.47 | 1,688,958 | -0.50(-2.19%) |
Nov 30, 2011 | 22.31 | 23.25 | 22.31 | 22.98 | 1,864,811 | +1.58(+7.36%) |
Nov 29, 2011 | 21.62 | 21.82 | 21.34 | 21.40 | 886,786 | -0.04(-0.20%) |
Nov 28, 2011 | 21.31 | 21.82 | 21.21 | 21.45 | 1,053,110 | +1.05(+5.15%) |
Nov 25, 2011 | 20.34 | 20.80 | 20.31 | 20.40 | 628,598 | -0.11(-0.53%) |
Nov 23, 2011 | 21.17 | 21.28 | 20.25 | 20.51 | 2,406,012 | -1.00(-4.63%) |
Nov 22, 2011 | 21.73 | 21.86 | 21.25 | 21.50 | 1,892,061 | -0.26(-1.21%) |
Nov 21, 2011 | 21.89 | 22.08 | 21.44 | 21.76 | 1,854,708 | -0.65(-2.90%) |
Nov 18, 2011 | 22.81 | 22.88 | 22.27 | 22.41 | 1,315,951 | -0.15(-0.65%) |
Nov 17, 2011 | 23.27 | 23.40 | 22.38 | 22.56 | 1,193,072 | -0.71(-3.03%) |
Nov 16, 2011 | 23.59 | 24.08 | 23.24 | 23.27 | 1,293,111 | -0.66(-2.75%) |
Nov 15, 2011 | 23.50 | 24.11 | 23.31 | 23.93 | 988,472 | +0.29(+1.22%) |
Nov 14, 2011 | 23.68 | 23.89 | 23.36 | 23.64 | 836,964 | -0.27(-1.14%) |
Nov 11, 2011 | 23.65 | 24.50 | 23.58 | 23.91 | 1,276,192 | +0.75(+3.22%) |
Nov 10, 2011 | 23.52 | 23.54 | 22.96 | 23.16 | 1,750,479 | +0.09(+0.40%) |
Nov 09, 2011 | 22.90 | 23.68 | 22.73 | 23.07 | 2,267,857 | -0.71(-3.00%) |
Nov 08, 2011 | 23.91 | 24.02 | 22.98 | 23.78 | 1,723,912 | +0.00(+0.00%) |
Nov 07, 2011 | 23.87 | 24.05 | 23.06 | 23.78 | 1,558,445 | -0.27(-1.11%) |
Nov 04, 2011 | 23.87 | 24.14 | 23.34 | 24.05 | 1,362,950 | -0.16(-0.67%) |
Nov 03, 2011 | 23.57 | 24.33 | 23.16 | 24.21 | 1,814,580 | +1.01(+4.36%) |
Nov 02, 2011 | 22.66 | 23.25 | 22.53 | 23.20 | 2,065,884 | +0.92(+4.13%) |
Nov 01, 2011 | 21.90 | 22.77 | 21.69 | 22.28 | 2,372,018 | -0.65(-2.83%) |
Oct 31, 2011 | 23.55 | 23.62 | 22.92 | 22.93 | 1,463,768 | -1.00(-4.19%) |
Oct 28, 2011 | 24.24 | 24.33 | 23.44 | 23.93 | 2,744,655 | -0.33(-1.37%) |
Oct 27, 2011 | 24.22 | 24.74 | 23.78 | 24.26 | 2,878,650 | +1.44(+6.30%) |
Oct 26, 2011 | 22.58 | 23.03 | 21.86 | 22.83 | 2,727,684 | +0.72(+3.28%) |
Oct 25, 2011 | 22.69 | 22.69 | 21.82 | 22.10 | 2,179,707 | -0.72(-3.15%) |
Oct 24, 2011 | 22.36 | 23.15 | 22.29 | 22.82 | 3,044,332 | +0.61(+2.74%) |
Oct 21, 2011 | 22.01 | 22.37 | 21.78 | 22.21 | 1,927,152 | +0.68(+3.13%) |
Oct 20, 2011 | 21.16 | 21.61 | 20.63 | 21.54 | 2,927,526 | +0.51(+2.43%) |
Oct 19, 2011 | 21.74 | 21.82 | 20.93 | 21.02 | 3,544,988 | -0.95(-4.31%) |
Oct 18, 2011 | 21.06 | 22.13 | 20.64 | 21.97 | 2,834,133 | +1.07(+5.10%) |
Oct 17, 2011 | 21.87 | 22.05 | 20.68 | 20.90 | 2,618,613 | -0.78(-3.61%) |
Oct 14, 2011 | 21.41 | 21.78 | 21.14 | 21.69 | 1,743,691 | +0.71(+3.40%) |
Oct 13, 2011 | 20.80 | 21.13 | 20.26 | 20.98 | 2,031,155 | -0.22(-1.03%) |
Oct 12, 2011 | 20.87 | 21.55 | 20.80 | 21.19 | 3,705,545 | +0.53(+2.55%) |
Oct 11, 2011 | 20.12 | 20.87 | 20.03 | 20.67 | 2,599,168 | +0.25(+1.23%) |
Oct 10, 2011 | 19.83 | 20.44 | 19.55 | 20.41 | 2,715,323 | +1.16(+6.05%) |
Oct 07, 2011 | 19.69 | 19.78 | 18.86 | 19.25 | 2,439,287 | -0.34(-1.75%) |
Oct 06, 2011 | 19.47 | 19.80 | 19.40 | 19.59 | 2,370,638 | +0.82(+4.35%) |
Oct 05, 2011 | 18.19 | 18.93 | 17.97 | 18.78 | 2,720,382 | +0.60(+3.29%) |
Oct 04, 2011 | 16.56 | 18.21 | 16.42 | 18.18 | 3,983,205 | +1.36(+8.09%) |