Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.72 | 20.89 | 20.58 | 20.72 | 593,747 | +0.45(+2.20%) |
Nov 29, 2011 | 20.36 | 20.44 | 20.13 | 20.28 | 108,393 | -0.08(-0.41%) |
Nov 28, 2011 | 20.62 | 20.64 | 20.25 | 20.36 | 241,329 | +0.29(+1.44%) |
Nov 25, 2011 | 20.07 | 20.45 | 20.04 | 20.07 | 72,935 | -0.02(-0.10%) |
Nov 23, 2011 | 20.43 | 20.49 | 20.08 | 20.09 | 173,018 | -0.48(-2.33%) |
Nov 22, 2011 | 20.65 | 20.84 | 20.41 | 20.57 | 167,885 | -0.05(-0.26%) |
Nov 21, 2011 | 20.73 | 20.81 | 20.50 | 20.62 | 269,250 | -0.46(-2.18%) |
Nov 18, 2011 | 20.80 | 21.12 | 20.79 | 21.08 | 197,532 | +0.30(+1.46%) |
Nov 17, 2011 | 21.00 | 21.00 | 20.64 | 20.78 | 294,599 | -0.17(-0.79%) |
Nov 16, 2011 | 20.98 | 21.22 | 20.84 | 20.95 | 175,909 | -0.20(-0.93%) |
Nov 15, 2011 | 20.67 | 21.26 | 20.62 | 21.14 | 212,315 | +0.30(+1.46%) |
Nov 14, 2011 | 21.17 | 21.17 | 20.63 | 20.84 | 218,891 | -0.42(-1.96%) |
Nov 11, 2011 | 21.05 | 21.31 | 20.81 | 21.26 | 499,090 | +0.48(+2.29%) |
Nov 10, 2011 | 21.13 | 21.19 | 20.56 | 20.78 | 196,495 | +0.06(+0.31%) |
Nov 09, 2011 | 20.86 | 21.53 | 20.66 | 20.72 | 245,247 | -0.76(-3.53%) |
Nov 08, 2011 | 21.56 | 21.59 | 20.83 | 21.48 | 142,577 | +0.16(+0.74%) |
Nov 07, 2011 | 21.37 | 21.44 | 20.93 | 21.32 | 89,294 | +0.01(+0.07%) |
Nov 04, 2011 | 21.29 | 21.40 | 21.05 | 21.30 | 143,792 | -0.24(-1.14%) |
Nov 03, 2011 | 21.56 | 21.77 | 21.05 | 21.55 | 227,048 | +0.14(+0.64%) |
Nov 02, 2011 | 21.42 | 21.53 | 21.02 | 21.41 | 150,487 | +0.41(+1.94%) |
Nov 01, 2011 | 20.72 | 21.68 | 20.72 | 21.01 | 284,803 | -0.88(-4.03%) |
Oct 31, 2011 | 21.83 | 22.12 | 21.69 | 21.89 | 132,272 | -0.19(-0.87%) |
Oct 28, 2011 | 22.23 | 22.45 | 21.98 | 22.08 | 228,790 | -0.24(-1.10%) |
Oct 27, 2011 | 21.80 | 22.61 | 21.72 | 22.32 | 471,728 | +1.02(+4.81%) |
Oct 26, 2011 | 21.31 | 21.40 | 20.91 | 21.30 | 207,161 | +0.24(+1.12%) |
Oct 25, 2011 | 21.41 | 21.41 | 21.02 | 21.06 | 140,733 | -0.49(-2.29%) |
Oct 24, 2011 | 21.13 | 21.66 | 21.03 | 21.56 | 209,013 | +0.47(+2.23%) |
Oct 21, 2011 | 21.13 | 21.13 | 20.82 | 21.09 | 263,597 | +0.42(+2.01%) |
Oct 20, 2011 | 20.59 | 20.70 | 20.15 | 20.67 | 165,098 | +0.11(+0.55%) |
Oct 19, 2011 | 20.70 | 20.80 | 20.45 | 20.56 | 175,207 | -0.14(-0.69%) |
Oct 18, 2011 | 20.32 | 20.81 | 20.18 | 20.70 | 401,278 | +0.48(+2.40%) |
Oct 17, 2011 | 20.47 | 20.56 | 20.14 | 20.22 | 258,707 | -0.45(-2.16%) |
Oct 14, 2011 | 20.69 | 20.85 | 20.47 | 20.66 | 344,391 | +0.18(+0.88%) |
Oct 13, 2011 | 20.69 | 20.79 | 20.29 | 20.48 | 364,666 | -0.39(-1.88%) |
Oct 12, 2011 | 20.77 | 21.05 | 20.57 | 20.87 | 279,445 | +0.31(+1.50%) |
Oct 11, 2011 | 20.89 | 20.89 | 20.37 | 20.57 | 275,613 | -0.42(-2.01%) |
Oct 10, 2011 | 20.33 | 21.00 | 20.33 | 20.99 | 256,869 | +0.95(+4.74%) |
Oct 07, 2011 | 21.12 | 21.12 | 20.03 | 20.04 | 498,811 | -1.04(-4.95%) |
Oct 06, 2011 | 20.80 | 21.11 | 20.60 | 21.08 | 294,369 | +0.20(+0.94%) |
Oct 05, 2011 | 21.15 | 21.15 | 20.02 | 20.88 | 271,076 | -0.28(-1.34%) |
Oct 04, 2011 | 19.52 | 21.25 | 19.50 | 21.17 | 496,514 | +1.30(+6.56%) |
Oct 03, 2011 | 20.85 | 21.01 | 19.86 | 19.86 | 388,719 | -0.77(-3.73%) |
Sep 30, 2011 | 20.80 | 21.25 | 20.60 | 20.63 | 268,221 | -0.39(-1.84%) |
Sep 29, 2011 | 20.95 | 21.05 | 20.56 | 21.02 | 208,860 | +0.54(+2.65%) |
Sep 28, 2011 | 21.18 | 21.37 | 20.45 | 20.48 | 180,914 | -0.77(-3.63%) |
Sep 27, 2011 | 21.54 | 21.69 | 21.05 | 21.25 | 267,431 | +0.16(+0.76%) |
Sep 26, 2011 | 21.25 | 21.32 | 20.77 | 21.09 | 169,174 | +0.04(+0.18%) |
Sep 23, 2011 | 21.02 | 21.10 | 20.74 | 21.05 | 241,996 | +0.01(+0.07%) |
Sep 22, 2011 | 20.49 | 21.23 | 20.49 | 21.04 | 543,161 | -0.03(-0.14%) |
Sep 21, 2011 | 22.11 | 22.25 | 21.02 | 21.06 | 236,529 | -0.98(-4.45%) |
Sep 20, 2011 | 22.34 | 22.61 | 22.01 | 22.05 | 314,646 | -0.20(-0.91%) |
Sep 19, 2011 | 22.24 | 22.52 | 22.16 | 22.25 | 179,666 | -0.45(-2.00%) |
Sep 16, 2011 | 22.97 | 22.97 | 22.35 | 22.70 | 447,511 | +0.57(+2.60%) |
Sep 15, 2011 | 21.76 | 22.14 | 21.65 | 22.13 | 243,704 | +0.63(+2.92%) |
Sep 14, 2011 | 21.41 | 21.70 | 21.00 | 21.50 | 370,266 | +0.28(+1.30%) |
Sep 13, 2011 | 21.16 | 21.31 | 21.03 | 21.22 | 247,477 | +0.15(+0.73%) |
Sep 12, 2011 | 20.74 | 21.10 | 20.67 | 21.07 | 133,087 | +0.09(+0.44%) |
Sep 09, 2011 | 21.36 | 21.46 | 20.81 | 20.98 | 283,688 | -0.54(-2.51%) |
Sep 08, 2011 | 21.69 | 21.93 | 21.42 | 21.52 | 194,667 | -0.24(-1.11%) |
Sep 07, 2011 | 21.22 | 21.76 | 20.83 | 21.76 | 352,261 | +0.82(+3.90%) |
Sep 06, 2011 | 20.52 | 21.00 | 20.52 | 20.94 | 181,586 | +0.08(+0.37%) |
Sep 02, 2011 | 21.13 | 21.49 | 20.86 | 20.87 | 201,686 | -0.67(-3.10%) |