Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.88 | 22.09 | 21.64 | 22.01 | 139,823 | +0.59(+2.75%) |
Nov 29, 2011 | 21.58 | 21.70 | 21.34 | 21.42 | 38,470 | -0.08(-0.38%) |
Nov 28, 2011 | 21.27 | 21.68 | 20.64 | 21.51 | 91,163 | +0.70(+3.35%) |
Nov 25, 2011 | 20.24 | 21.11 | 20.24 | 20.81 | 32,789 | -0.01(-0.05%) |
Nov 23, 2011 | 21.27 | 21.35 | 20.78 | 20.82 | 62,819 | -0.56(-2.63%) |
Nov 22, 2011 | 21.64 | 21.72 | 21.25 | 21.38 | 83,322 | -0.22(-1.02%) |
Nov 21, 2011 | 21.47 | 21.81 | 21.47 | 21.60 | 77,927 | -0.13(-0.59%) |
Nov 18, 2011 | 21.29 | 21.84 | 21.29 | 21.73 | 95,641 | +0.41(+1.95%) |
Nov 17, 2011 | 21.27 | 21.61 | 21.19 | 21.32 | 61,270 | +0.09(+0.43%) |
Nov 16, 2011 | 21.14 | 21.81 | 21.09 | 21.22 | 97,094 | -0.11(-0.50%) |
Nov 15, 2011 | 20.88 | 21.43 | 20.76 | 21.33 | 163,234 | +0.32(+1.54%) |
Nov 14, 2011 | 21.35 | 21.36 | 20.80 | 21.01 | 115,796 | -0.34(-1.61%) |
Nov 11, 2011 | 21.35 | 21.49 | 21.20 | 21.35 | 78,373 | +0.12(+0.55%) |
Nov 10, 2011 | 21.40 | 21.86 | 21.14 | 21.23 | 76,722 | +0.12(+0.56%) |
Nov 09, 2011 | 21.74 | 21.79 | 20.90 | 21.12 | 116,748 | -0.73(-3.35%) |
Nov 08, 2011 | 21.78 | 21.96 | 21.30 | 21.85 | 117,939 | +0.19(+0.90%) |
Nov 07, 2011 | 21.41 | 21.75 | 20.94 | 21.65 | 52,784 | +0.20(+0.93%) |
Nov 04, 2011 | 22.05 | 22.16 | 21.43 | 21.45 | 74,615 | -0.52(-2.38%) |
Nov 03, 2011 | 21.60 | 22.35 | 21.37 | 21.98 | 112,010 | +0.70(+3.27%) |
Nov 02, 2011 | 21.76 | 21.96 | 21.18 | 21.28 | 51,917 | -0.24(-1.12%) |
Nov 01, 2011 | 21.10 | 21.84 | 21.03 | 21.52 | 142,074 | -0.18(-0.85%) |
Oct 31, 2011 | 21.74 | 21.89 | 21.61 | 21.70 | 86,204 | -0.24(-1.10%) |
Oct 28, 2011 | 21.78 | 22.06 | 21.70 | 21.95 | 66,717 | +0.09(+0.42%) |
Oct 27, 2011 | 21.65 | 21.95 | 21.58 | 21.85 | 116,824 | +0.43(+1.98%) |
Oct 26, 2011 | 21.21 | 21.48 | 20.96 | 21.43 | 65,608 | +0.46(+2.17%) |
Oct 25, 2011 | 20.93 | 21.16 | 20.80 | 20.97 | 73,904 | -0.04(-0.17%) |
Oct 24, 2011 | 21.11 | 21.19 | 20.79 | 21.01 | 74,521 | -0.13(-0.61%) |
Oct 21, 2011 | 20.89 | 21.16 | 20.74 | 21.14 | 62,407 | +0.46(+2.23%) |
Oct 20, 2011 | 20.72 | 20.82 | 20.36 | 20.68 | 43,650 | +0.10(+0.50%) |
Oct 19, 2011 | 20.67 | 20.99 | 20.52 | 20.57 | 84,915 | -0.10(-0.50%) |
Oct 18, 2011 | 20.47 | 20.72 | 20.28 | 20.68 | 96,202 | +0.30(+1.46%) |
Oct 17, 2011 | 20.53 | 20.64 | 20.30 | 20.38 | 52,241 | -0.20(-0.99%) |
Oct 14, 2011 | 20.70 | 20.81 | 20.41 | 20.58 | 75,269 | -0.11(-0.54%) |
Oct 13, 2011 | 20.14 | 20.72 | 20.14 | 20.70 | 32,910 | +0.37(+1.81%) |
Oct 12, 2011 | 20.38 | 20.61 | 20.19 | 20.33 | 115,072 | +0.00(+0.00%) |
Oct 11, 2011 | 20.40 | 20.49 | 20.26 | 20.33 | 92,497 | -0.25(-1.19%) |
Oct 10, 2011 | 20.26 | 20.58 | 20.18 | 20.57 | 68,193 | +0.60(+3.03%) |
Oct 07, 2011 | 20.46 | 20.53 | 19.91 | 19.97 | 82,072 | -0.42(-2.06%) |
Oct 06, 2011 | 20.54 | 20.54 | 20.19 | 20.39 | 95,782 | -0.11(-0.55%) |
Oct 05, 2011 | 20.56 | 20.63 | 20.25 | 20.50 | 88,390 | -0.25(-1.21%) |
Oct 04, 2011 | 19.63 | 20.85 | 19.61 | 20.75 | 127,729 | +1.07(+5.41%) |
Oct 03, 2011 | 20.59 | 20.74 | 19.66 | 19.69 | 98,094 | -0.85(-4.14%) |
Sep 30, 2011 | 20.17 | 20.89 | 20.17 | 20.54 | 108,869 | +0.12(+0.60%) |
Sep 29, 2011 | 20.02 | 20.43 | 19.93 | 20.41 | 84,566 | +0.74(+3.75%) |
Sep 28, 2011 | 20.36 | 20.48 | 19.66 | 19.68 | 74,000 | -0.65(-3.17%) |
Sep 27, 2011 | 20.23 | 20.68 | 20.12 | 20.32 | 88,587 | +0.38(+1.90%) |
Sep 26, 2011 | 20.01 | 20.08 | 19.65 | 19.94 | 47,493 | +0.00(+0.00%) |
Sep 23, 2011 | 19.74 | 20.07 | 19.65 | 19.94 | 74,549 | +0.20(+1.04%) |
Sep 22, 2011 | 19.55 | 20.30 | 19.55 | 19.74 | 106,397 | -0.28(-1.38%) |
Sep 21, 2011 | 20.11 | 20.34 | 19.95 | 20.02 | 84,060 | -0.14(-0.69%) |
Sep 20, 2011 | 20.24 | 20.64 | 20.07 | 20.15 | 169,552 | +0.04(+0.18%) |
Sep 19, 2011 | 20.13 | 20.48 | 19.95 | 20.12 | 107,785 | -0.26(-1.28%) |
Sep 16, 2011 | 20.36 | 20.63 | 20.16 | 20.38 | 157,617 | +0.20(+1.02%) |
Sep 15, 2011 | 20.27 | 20.27 | 20.01 | 20.17 | 41,128 | +0.08(+0.41%) |
Sep 14, 2011 | 20.05 | 20.38 | 19.92 | 20.09 | 68,566 | +0.15(+0.77%) |
Sep 13, 2011 | 19.81 | 20.00 | 19.67 | 19.94 | 50,612 | +0.24(+1.21%) |
Sep 12, 2011 | 19.54 | 19.82 | 19.46 | 19.70 | 49,312 | -0.05(-0.23%) |
Sep 09, 2011 | 19.82 | 20.02 | 19.47 | 19.75 | 81,937 | -0.30(-1.49%) |
Sep 08, 2011 | 20.18 | 20.33 | 19.84 | 20.05 | 164,603 | -0.18(-0.90%) |
Sep 07, 2011 | 20.41 | 20.41 | 20.14 | 20.23 | 193,501 | +0.03(+0.13%) |
Sep 06, 2011 | 19.69 | 20.24 | 19.68 | 20.20 | 89,622 | +0.16(+0.78%) |
Sep 02, 2011 | 20.19 | 20.54 | 20.01 | 20.05 | 146,793 | -0.44(-2.13%) |