Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.48 | 21.48 | 20.67 | 20.87 | 55,468 | -0.98(-4.50%) |
Nov 29, 2011 | 22.02 | 22.05 | 21.85 | 21.85 | 21,243 | -0.13(-0.59%) |
Nov 28, 2011 | 21.95 | 22.02 | 21.79 | 21.98 | 54,732 | -0.38(-1.70%) |
Nov 25, 2011 | 22.45 | 22.60 | 22.30 | 22.36 | 97,750 | +0.01(+0.04%) |
Nov 23, 2011 | 22.71 | 22.71 | 22.16 | 22.35 | 137,340 | +0.45(+2.06%) |
Nov 22, 2011 | 21.75 | 21.90 | 21.68 | 21.90 | 8,917 | +0.02(+0.07%) |
Nov 21, 2011 | 21.86 | 22.06 | 21.83 | 21.88 | 10,685 | +0.29(+1.36%) |
Nov 18, 2011 | 21.67 | 21.67 | 21.44 | 21.59 | 5,525 | -0.36(-1.64%) |
Nov 17, 2011 | 21.75 | 21.95 | 21.75 | 21.95 | 19,725 | +0.55(+2.55%) |
Nov 16, 2011 | 21.56 | 21.56 | 21.09 | 21.40 | 13,323 | -0.05(-0.21%) |
Nov 15, 2011 | 21.44 | 21.60 | 21.30 | 21.45 | 4,261 | +0.16(+0.76%) |
Nov 14, 2011 | 21.27 | 21.33 | 21.15 | 21.29 | 8,055 | -0.05(-0.24%) |
Nov 11, 2011 | 21.55 | 21.55 | 21.34 | 21.34 | 3,487 | -0.41(-1.89%) |
Nov 10, 2011 | 21.58 | 21.93 | 21.58 | 21.75 | 24,822 | +0.12(+0.55%) |
Nov 09, 2011 | 21.29 | 21.68 | 21.29 | 21.63 | 8,865 | +0.56(+2.66%) |
Nov 08, 2011 | 21.14 | 21.29 | 20.94 | 21.07 | 5,990 | -0.17(-0.80%) |
Nov 07, 2011 | 21.24 | 21.30 | 21.13 | 21.24 | 9,612 | +0.02(+0.09%) |
Nov 04, 2011 | 21.11 | 21.23 | 21.06 | 21.22 | 11,733 | +0.10(+0.46%) |
Nov 03, 2011 | 21.03 | 21.34 | 20.98 | 21.12 | 10,805 | +0.02(+0.11%) |
Nov 02, 2011 | 21.15 | 21.33 | 20.99 | 21.10 | 124,426 | -0.21(-1.00%) |
Nov 01, 2011 | 21.49 | 21.55 | 21.20 | 21.31 | 24,065 | +0.47(+2.27%) |
Oct 31, 2011 | 20.91 | 21.06 | 20.66 | 20.84 | 7,918 | +0.54(+2.67%) |
Oct 28, 2011 | 20.52 | 20.64 | 20.23 | 20.30 | 80,436 | -0.11(-0.54%) |
Oct 27, 2011 | 20.61 | 20.73 | 20.29 | 20.41 | 50,793 | -0.86(-4.05%) |
Oct 26, 2011 | 21.25 | 21.54 | 20.99 | 21.27 | 31,415 | -0.46(-2.11%) |
Oct 25, 2011 | 21.40 | 21.91 | 21.40 | 21.73 | 9,784 | +0.33(+1.54%) |
Oct 24, 2011 | 21.91 | 22.05 | 21.21 | 21.40 | 266,626 | -1.00(-4.47%) |
Oct 21, 2011 | 22.48 | 22.69 | 22.39 | 22.40 | 13,644 | -0.88(-3.78%) |
Oct 20, 2011 | 22.93 | 23.61 | 22.78 | 23.28 | 62,141 | +0.86(+3.85%) |
Oct 19, 2011 | 22.00 | 22.58 | 21.92 | 22.42 | 2,914 | +0.95(+4.43%) |
Oct 18, 2011 | 22.09 | 22.09 | 21.45 | 21.47 | 9,652 | -0.45(-2.07%) |
Oct 17, 2011 | 21.48 | 21.92 | 21.48 | 21.92 | 8,830 | +0.66(+3.10%) |
Oct 14, 2011 | 21.56 | 21.56 | 21.23 | 21.26 | 11,348 | -0.36(-1.67%) |
Oct 13, 2011 | 21.55 | 21.78 | 21.55 | 21.62 | 3,767 | +0.27(+1.26%) |
Oct 12, 2011 | 21.56 | 21.56 | 20.95 | 21.35 | 42,210 | -0.40(-1.84%) |
Oct 11, 2011 | 21.84 | 21.89 | 21.60 | 21.75 | 11,525 | +0.56(+2.65%) |
Oct 10, 2011 | 21.68 | 21.68 | 21.08 | 21.19 | 39,523 | -0.39(-1.82%) |
Oct 07, 2011 | 21.62 | 21.82 | 21.46 | 21.58 | 12,478 | -0.26(-1.19%) |
Oct 06, 2011 | 21.92 | 22.21 | 21.68 | 21.84 | 23,549 | -0.52(-2.33%) |
Oct 05, 2011 | 22.71 | 22.85 | 22.34 | 22.36 | 11,871 | +0.20(+0.90%) |
Oct 04, 2011 | 22.46 | 22.72 | 22.16 | 22.16 | 30,148 | -0.24(-1.08%) |
Oct 03, 2011 | 22.74 | 22.75 | 22.00 | 22.40 | 19,689 | -0.30(-1.31%) |
Sep 30, 2011 | 22.99 | 22.99 | 22.04 | 22.70 | 17,489 | +0.88(+4.03%) |
Sep 29, 2011 | 21.85 | 22.14 | 21.80 | 21.82 | 27,433 | -0.52(-2.33%) |
Sep 28, 2011 | 21.54 | 22.34 | 21.49 | 22.34 | 52,771 | +0.83(+3.86%) |
Sep 27, 2011 | 21.49 | 21.51 | 21.21 | 21.51 | 78,158 | -0.53(-2.40%) |
Sep 26, 2011 | 22.39 | 22.43 | 21.81 | 22.04 | 31,808 | -0.02(-0.09%) |
Sep 23, 2011 | 21.86 | 22.25 | 21.60 | 22.06 | 117,985 | +0.46(+2.13%) |
Sep 22, 2011 | 21.41 | 34.60 | 21.16 | 21.60 | 154,709 | +0.94(+4.55%) |
Sep 21, 2011 | 20.69 | 20.91 | 20.44 | 20.66 | 37,075 | -0.06(-0.29%) |
Sep 20, 2011 | 20.29 | 20.72 | 20.29 | 20.72 | 5,992 | +0.34(+1.66%) |
Sep 19, 2011 | 20.35 | 20.48 | 20.20 | 20.38 | 13,753 | +0.59(+2.99%) |
Sep 16, 2011 | 19.73 | 19.95 | 19.70 | 19.79 | 4,425 | +0.03(+0.16%) |
Sep 15, 2011 | 19.77 | 19.82 | 19.60 | 19.76 | 129,795 | -0.17(-0.87%) |
Sep 14, 2011 | 19.88 | 20.00 | 19.77 | 19.93 | 19,765 | +0.18(+0.91%) |
Sep 13, 2011 | 19.67 | 20.05 | 19.50 | 19.75 | 21,246 | +0.18(+0.92%) |
Sep 12, 2011 | 19.84 | 20.00 | 19.57 | 19.57 | 34,755 | -0.17(-0.84%) |
Sep 09, 2011 | 19.65 | 19.81 | 19.50 | 19.74 | 10,427 | +0.47(+2.44%) |
Sep 08, 2011 | 19.43 | 19.43 | 19.14 | 19.27 | 2,400 | -0.02(-0.10%) |
Sep 07, 2011 | 19.39 | 19.41 | 19.20 | 19.29 | 8,093 | -0.27(-1.38%) |
Sep 06, 2011 | 19.65 | 19.73 | 19.40 | 19.56 | 37,561 | +0.25(+1.29%) |
Sep 02, 2011 | 19.29 | 19.47 | 19.24 | 19.31 | 38,815 | +0.17(+0.89%) |