Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.10 | 23.17 | 23.06 | 23.10 | 4,220 | -0.12(-0.53%) |
Nov 29, 2011 | 23.02 | 23.23 | 23.02 | 23.22 | 5,964 | +0.22(+0.95%) |
Nov 28, 2011 | 23.02 | 23.02 | 23.01 | 23.01 | 3,189 | +0.04(+0.17%) |
Nov 23, 2011 | 22.96 | 22.97 | 22.97 | 22.97 | 4,862 | -0.06(-0.25%) |
Nov 21, 2011 | 23.21 | 23.02 | 23.02 | 23.02 | 1,691 | -0.37(-1.58%) |
Nov 18, 2011 | 23.39 | 23.39 | 23.39 | 23.39 | 243 | +0.09(+0.41%) |
Nov 17, 2011 | 23.18 | 23.30 | 23.18 | 23.30 | 328 | +0.12(+0.53%) |
Nov 16, 2011 | 23.33 | 23.33 | 23.18 | 23.18 | 1,335 | -0.38(-1.61%) |
Nov 15, 2011 | 23.62 | 23.62 | 23.41 | 23.55 | 2,330 | +0.17(+0.73%) |
Nov 14, 2011 | 23.59 | 23.59 | 23.34 | 23.38 | 19,503 | -0.21(-0.88%) |
Nov 11, 2011 | 23.44 | 23.59 | 23.44 | 23.59 | 441 | +0.25(+1.05%) |
Nov 10, 2011 | 23.45 | 23.49 | 23.35 | 23.35 | 724 | -0.12(-0.50%) |
Nov 09, 2011 | 23.60 | 23.60 | 23.46 | 23.46 | 369 | -0.11(-0.46%) |
Nov 08, 2011 | 23.57 | 23.57 | 23.57 | 23.57 | 211 | +0.07(+0.28%) |
Nov 07, 2011 | 23.50 | 23.51 | 23.50 | 23.51 | 316 | +0.05(+0.20%) |
Nov 04, 2011 | 23.38 | 23.46 | 23.38 | 23.46 | 225 | -0.12(-0.52%) |
Nov 03, 2011 | 23.58 | 23.58 | 23.58 | 23.58 | 160 | +0.24(+1.01%) |
Nov 02, 2011 | 23.79 | 23.79 | 23.30 | 23.35 | 1,596 | -0.24(-1.00%) |
Nov 01, 2011 | 23.50 | 23.58 | 23.08 | 23.58 | 10,357 | +0.09(+0.36%) |
Oct 31, 2011 | 23.72 | 23.72 | 23.50 | 23.50 | 2,959 | +0.05(+0.20%) |
Oct 28, 2011 | 23.31 | 23.45 | 23.31 | 23.45 | 2,537 | +0.18(+0.77%) |
Oct 27, 2011 | 23.79 | 23.79 | 23.18 | 23.27 | 4,877 | -0.08(-0.32%) |
Oct 26, 2011 | 23.17 | 23.37 | 23.03 | 23.35 | 4,376 | +0.30(+1.31%) |
Oct 25, 2011 | 23.32 | 23.52 | 22.89 | 23.04 | 21,226 | -0.20(-0.85%) |
Oct 24, 2011 | 22.85 | 23.33 | 22.85 | 23.24 | 10,285 | +0.93(+4.15%) |
Oct 21, 2011 | 23.16 | 23.16 | 22.32 | 22.32 | 386 | -0.77(-3.32%) |
Oct 20, 2011 | 23.00 | 23.18 | 23.00 | 23.08 | 4,188 | +0.19(+0.83%) |
Oct 19, 2011 | 23.15 | 23.15 | 22.85 | 22.89 | 6,552 | +0.01(+0.04%) |
Oct 18, 2011 | 23.11 | 23.11 | 22.81 | 22.88 | 24,789 | -0.31(-1.35%) |
Oct 17, 2011 | 22.71 | 23.20 | 22.71 | 23.20 | 8,733 | +0.20(+0.86%) |
Oct 14, 2011 | 23.00 | 23.00 | 23.00 | 23.00 | 105 | +0.16(+0.70%) |
Oct 13, 2011 | 22.84 | 22.84 | 22.84 | 22.84 | 105 | -0.21(-0.90%) |
Oct 12, 2011 | 23.03 | 23.04 | 23.03 | 23.04 | 528 | +0.22(+0.95%) |
Oct 11, 2011 | 22.57 | 23.02 | 22.57 | 22.83 | 7,822 | -0.19(-0.82%) |
Oct 10, 2011 | 23.13 | 23.13 | 22.93 | 23.02 | 2,632 | +0.23(+1.00%) |
Oct 07, 2011 | 22.65 | 22.83 | 22.65 | 22.79 | 7,030 | -0.09(-0.37%) |
Oct 06, 2011 | 22.72 | 22.87 | 22.64 | 22.87 | 4,284 | +0.24(+1.04%) |
Oct 05, 2011 | 22.57 | 22.72 | 22.57 | 22.64 | 1,575 | +0.05(+0.21%) |
Oct 04, 2011 | 22.18 | 22.59 | 22.18 | 22.59 | 12,957 | +0.24(+1.06%) |
Oct 03, 2011 | 22.78 | 22.81 | 22.32 | 22.35 | 31,646 | -0.38(-1.66%) |
Sep 30, 2011 | 22.72 | 22.73 | 22.60 | 22.73 | 6,585 | -0.15(-0.67%) |
Sep 29, 2011 | 22.84 | 22.89 | 22.84 | 22.89 | 591 | +0.14(+0.60%) |
Sep 28, 2011 | 22.77 | 23.15 | 22.73 | 22.75 | 14,017 | -0.20(-0.87%) |
Sep 27, 2011 | 22.87 | 23.07 | 22.85 | 22.95 | 5,454 | +0.09(+0.37%) |
Sep 26, 2011 | 23.11 | 23.11 | 22.86 | 22.86 | 2,167 | +0.01(+0.04%) |
Sep 23, 2011 | 22.85 | 23.08 | 22.81 | 22.85 | 13,071 | +0.07(+0.29%) |
Sep 22, 2011 | 22.85 | 22.93 | 22.79 | 22.79 | 12,674 | -0.29(-1.27%) |
Sep 21, 2011 | 22.98 | 23.08 | 22.98 | 23.08 | 8,820 | -0.05(-0.20%) |
Sep 20, 2011 | 23.13 | 23.13 | 23.13 | 23.13 | 420 | +0.29(+1.28%) |
Sep 19, 2011 | 22.79 | 22.97 | 22.79 | 22.84 | 5,719 | -0.24(-1.02%) |
Sep 16, 2011 | 22.95 | 23.07 | 22.95 | 23.07 | 22,336 | +0.04(+0.16%) |
Sep 15, 2011 | 22.54 | 23.03 | 22.54 | 23.03 | 4,194 | +0.12(+0.54%) |
Sep 14, 2011 | 22.92 | 22.96 | 22.71 | 22.91 | 14,625 | -0.05(-0.21%) |
Sep 13, 2011 | 22.94 | 23.05 | 22.94 | 22.96 | 2,568 | -0.02(-0.08%) |
Sep 12, 2011 | 22.93 | 22.98 | 22.91 | 22.98 | 2,093 | +0.05(+0.21%) |
Sep 09, 2011 | 22.94 | 22.96 | 22.83 | 22.93 | 41,850 | -0.16(-0.70%) |
Sep 08, 2011 | 23.16 | 23.19 | 23.03 | 23.09 | 3,938 | -0.04(-0.16%) |
Sep 07, 2011 | 23.03 | 23.13 | 23.03 | 23.13 | 2,485 | +0.18(+0.78%) |
Sep 06, 2011 | 22.88 | 23.02 | 22.73 | 22.95 | 17,924 | -0.02(-0.08%) |
Sep 02, 2011 | 23.11 | 23.14 | 22.96 | 22.97 | 10,803 | -0.21(-0.90%) |