Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.69 | 20.87 | 20.69 | 20.83 | 105,180 | +0.54(+2.68%) |
Nov 29, 2011 | 20.27 | 20.36 | 20.21 | 20.29 | 278,507 | +0.10(+0.48%) |
Nov 28, 2011 | 20.22 | 20.29 | 20.16 | 20.19 | 64,966 | +0.44(+2.23%) |
Nov 25, 2011 | 19.81 | 19.88 | 19.74 | 19.75 | 233,415 | +0.05(+0.23%) |
Nov 23, 2011 | 19.85 | 19.85 | 19.67 | 19.70 | 79,108 | -0.30(-1.49%) |
Nov 22, 2011 | 20.01 | 20.07 | 19.94 | 20.00 | 47,067 | +0.11(+0.55%) |
Nov 21, 2011 | 19.91 | 19.92 | 19.76 | 19.89 | 90,447 | -0.29(-1.44%) |
Nov 18, 2011 | 20.19 | 20.21 | 20.09 | 20.18 | 165,459 | +0.09(+0.45%) |
Nov 17, 2011 | 20.19 | 20.23 | 19.99 | 20.09 | 263,766 | +0.03(+0.13%) |
Nov 16, 2011 | 20.26 | 20.30 | 20.06 | 20.07 | 51,845 | -0.32(-1.58%) |
Nov 15, 2011 | 20.40 | 20.48 | 20.27 | 20.39 | 47,135 | -0.02(-0.10%) |
Nov 14, 2011 | 20.40 | 20.42 | 20.32 | 20.41 | 66,142 | -0.10(-0.50%) |
Nov 11, 2011 | 20.40 | 20.56 | 20.40 | 20.51 | 44,409 | +0.05(+0.22%) |
Nov 10, 2011 | 20.49 | 20.58 | 20.41 | 20.47 | 95,636 | -0.01(-0.03%) |
Nov 09, 2011 | 20.63 | 20.66 | 20.41 | 20.47 | 78,998 | -0.37(-1.80%) |
Nov 08, 2011 | 20.73 | 20.85 | 20.59 | 20.85 | 52,998 | -0.08(-0.37%) |
Nov 07, 2011 | 20.89 | 20.97 | 20.73 | 20.93 | 37,007 | +0.16(+0.75%) |
Nov 04, 2011 | 20.80 | 20.89 | 20.72 | 20.77 | 86,453 | -0.18(-0.86%) |
Nov 03, 2011 | 20.74 | 20.99 | 20.73 | 20.95 | 89,359 | +0.28(+1.34%) |
Nov 02, 2011 | 20.71 | 20.71 | 20.58 | 20.67 | 95,360 | +0.06(+0.28%) |
Nov 01, 2011 | 20.65 | 20.76 | 20.56 | 20.62 | 1,571,432 | -0.30(-1.45%) |
Oct 31, 2011 | 21.05 | 21.10 | 20.92 | 20.92 | 309,693 | -0.43(-2.00%) |
Oct 28, 2011 | 21.31 | 21.35 | 21.25 | 21.35 | 30,047 | -0.02(-0.09%) |
Oct 27, 2011 | 21.36 | 21.46 | 21.22 | 21.36 | 487,775 | +0.62(+2.99%) |
Oct 26, 2011 | 20.73 | 20.83 | 20.58 | 20.74 | 118,438 | +0.09(+0.44%) |
Oct 25, 2011 | 20.84 | 20.84 | 20.62 | 20.65 | 80,343 | -0.32(-1.54%) |
Oct 24, 2011 | 20.93 | 21.05 | 20.92 | 20.98 | 31,724 | +0.11(+0.53%) |
Oct 21, 2011 | 20.84 | 20.91 | 20.80 | 20.87 | 92,242 | +0.03(+0.16%) |
Oct 20, 2011 | 20.85 | 20.90 | 20.71 | 20.83 | 508,337 | -0.02(-0.09%) |
Oct 19, 2011 | 21.04 | 21.04 | 20.80 | 20.85 | 51,946 | -0.32(-1.50%) |
Oct 18, 2011 | 20.89 | 21.21 | 20.80 | 21.17 | 105,768 | +0.18(+0.86%) |
Oct 17, 2011 | 21.15 | 21.20 | 20.91 | 20.99 | 144,486 | -0.17(-0.79%) |
Oct 14, 2011 | 21.07 | 21.16 | 21.02 | 21.16 | 67,737 | +0.06(+0.28%) |
Oct 13, 2011 | 21.18 | 21.19 | 20.97 | 21.10 | 77,387 | -0.17(-0.79%) |
Oct 12, 2011 | 21.26 | 21.50 | 21.20 | 21.27 | 207,730 | +0.27(+1.26%) |
Oct 11, 2011 | 21.05 | 21.10 | 21.00 | 21.00 | 47,411 | -0.18(-0.85%) |
Oct 10, 2011 | 20.97 | 21.20 | 20.97 | 21.18 | 10,720 | +0.45(+2.18%) |
Oct 07, 2011 | 20.87 | 20.87 | 20.67 | 20.73 | 34,938 | -0.13(-0.60%) |
Oct 06, 2011 | 20.73 | 20.94 | 20.69 | 20.86 | 94,504 | +0.04(+0.21%) |
Oct 05, 2011 | 20.55 | 20.82 | 20.52 | 20.81 | 159,291 | -0.05(-0.26%) |
Oct 04, 2011 | 20.58 | 20.87 | 20.41 | 20.87 | 203,338 | +0.14(+0.69%) |
Oct 03, 2011 | 21.00 | 21.13 | 20.69 | 20.73 | 188,174 | -0.29(-1.38%) |
Sep 30, 2011 | 21.19 | 21.19 | 21.01 | 21.02 | 49,212 | -0.37(-1.75%) |
Sep 29, 2011 | 21.46 | 21.53 | 21.19 | 21.39 | 116,456 | +0.43(+2.07%) |
Sep 28, 2011 | 21.20 | 21.27 | 20.95 | 20.96 | 173,780 | -0.10(-0.46%) |
Sep 27, 2011 | 21.07 | 21.28 | 20.96 | 21.05 | 842,329 | +0.39(+1.91%) |
Sep 26, 2011 | 20.53 | 20.68 | 20.35 | 20.66 | 547,609 | +0.09(+0.44%) |
Sep 23, 2011 | 20.27 | 20.58 | 20.21 | 20.57 | 232,937 | +0.17(+0.86%) |
Sep 22, 2011 | 20.50 | 20.50 | 20.20 | 20.40 | 798,701 | -0.43(-2.05%) |
Sep 21, 2011 | 20.96 | 20.98 | 20.82 | 20.82 | 124,164 | -0.02(-0.09%) |
Sep 20, 2011 | 20.88 | 21.09 | 20.84 | 20.84 | 58,099 | -0.04(-0.19%) |
Sep 19, 2011 | 20.85 | 20.92 | 20.75 | 20.88 | 97,672 | -0.32(-1.52%) |
Sep 16, 2011 | 21.22 | 21.28 | 21.12 | 21.20 | 964,770 | +0.15(+0.71%) |
Sep 15, 2011 | 21.08 | 21.14 | 20.94 | 21.05 | 32,803 | +0.20(+0.96%) |
Sep 14, 2011 | 20.80 | 21.07 | 20.67 | 20.85 | 41,176 | -0.02(-0.09%) |
Sep 13, 2011 | 20.74 | 20.89 | 20.67 | 20.87 | 71,338 | +0.27(+1.29%) |
Sep 12, 2011 | 20.40 | 20.61 | 20.35 | 20.61 | 57,517 | +0.11(+0.54%) |
Sep 09, 2011 | 20.79 | 20.79 | 20.41 | 20.50 | 105,226 | -0.36(-1.73%) |
Sep 08, 2011 | 20.92 | 21.03 | 20.82 | 20.86 | 161,716 | -0.17(-0.83%) |
Sep 07, 2011 | 20.91 | 21.11 | 20.88 | 21.04 | 67,558 | +0.25(+1.18%) |
Sep 06, 2011 | 20.61 | 20.80 | 20.54 | 20.79 | 73,334 | -0.15(-0.71%) |
Sep 02, 2011 | 20.94 | 21.00 | 20.85 | 20.94 | 122,842 | -0.28(-1.31%) |