Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.99 | 21.21 | 20.95 | 21.12 | 27,277 | +0.94(+4.64%) |
Nov 29, 2011 | 20.30 | 20.32 | 20.12 | 20.19 | 4,807 | +0.01(+0.04%) |
Nov 28, 2011 | 20.24 | 20.24 | 20.07 | 20.18 | 12,345 | +0.92(+4.78%) |
Nov 25, 2011 | 19.20 | 19.53 | 19.20 | 19.26 | 7,090 | -0.03(-0.13%) |
Nov 23, 2011 | 19.49 | 19.49 | 19.26 | 19.28 | 8,157 | -0.70(-3.53%) |
Nov 22, 2011 | 20.08 | 20.25 | 19.82 | 19.99 | 24,420 | -0.09(-0.47%) |
Nov 21, 2011 | 20.19 | 20.19 | 19.79 | 20.08 | 26,992 | -0.66(-3.19%) |
Nov 18, 2011 | 20.77 | 20.80 | 20.74 | 20.74 | 5,033 | -0.03(-0.16%) |
Nov 17, 2011 | 21.22 | 21.38 | 20.68 | 20.78 | 35,964 | -0.48(-2.27%) |
Nov 16, 2011 | 21.44 | 21.58 | 21.18 | 21.26 | 15,461 | -0.50(-2.31%) |
Nov 15, 2011 | 21.88 | 21.88 | 21.76 | 21.76 | 465 | -0.12(-0.53%) |
Nov 14, 2011 | 21.90 | 21.93 | 21.74 | 21.88 | 10,068 | -0.31(-1.39%) |
Nov 11, 2011 | 22.00 | 22.19 | 21.97 | 22.19 | 4,016 | +0.58(+2.67%) |
Nov 10, 2011 | 21.92 | 21.92 | 21.49 | 21.61 | 7,756 | -0.08(-0.36%) |
Nov 09, 2011 | 22.34 | 22.46 | 21.62 | 21.69 | 24,018 | -1.38(-5.96%) |
Nov 08, 2011 | 22.70 | 23.07 | 22.53 | 23.07 | 10,839 | +0.46(+2.02%) |
Nov 07, 2011 | 22.61 | 22.69 | 22.46 | 22.61 | 6,826 | -0.02(-0.08%) |
Nov 04, 2011 | 22.38 | 22.64 | 22.33 | 22.63 | 11,808 | -0.02(-0.10%) |
Nov 03, 2011 | 22.31 | 22.65 | 22.30 | 22.65 | 13,963 | +0.16(+0.71%) |
Nov 02, 2011 | 22.31 | 22.64 | 22.28 | 22.49 | 8,283 | +0.55(+2.51%) |
Nov 01, 2011 | 21.98 | 22.03 | 21.76 | 21.94 | 9,398 | -0.53(-2.38%) |
Oct 31, 2011 | 22.94 | 22.94 | 22.47 | 22.47 | 10,346 | -0.95(-4.07%) |
Oct 28, 2011 | 23.40 | 23.51 | 23.40 | 23.43 | 3,766 | +0.09(+0.37%) |
Oct 27, 2011 | 23.25 | 23.58 | 22.93 | 23.34 | 12,283 | +1.33(+6.06%) |
Oct 26, 2011 | 21.85 | 22.01 | 21.54 | 22.01 | 22,314 | +0.52(+2.40%) |
Oct 25, 2011 | 21.82 | 21.82 | 21.49 | 21.49 | 8,827 | -0.47(-2.12%) |
Oct 24, 2011 | 21.30 | 21.96 | 21.30 | 21.96 | 26,254 | +0.89(+4.21%) |
Oct 21, 2011 | 20.89 | 21.07 | 20.89 | 21.07 | 10,639 | +0.61(+2.98%) |
Oct 20, 2011 | 20.55 | 20.57 | 20.23 | 20.46 | 4,972 | -0.58(-2.74%) |
Oct 19, 2011 | 21.11 | 21.35 | 21.04 | 21.04 | 7,915 | -0.22(-1.05%) |
Oct 18, 2011 | 20.95 | 21.37 | 20.76 | 21.26 | 4,564 | +0.23(+1.10%) |
Oct 17, 2011 | 21.32 | 21.32 | 21.00 | 21.03 | 10,051 | -0.34(-1.58%) |
Oct 14, 2011 | 21.43 | 21.48 | 21.32 | 21.37 | 13,395 | +0.25(+1.19%) |
Oct 13, 2011 | 21.16 | 21.16 | 20.90 | 21.11 | 15,154 | -0.19(-0.89%) |
Oct 12, 2011 | 20.87 | 21.50 | 20.87 | 21.30 | 12,447 | +0.76(+3.68%) |
Oct 11, 2011 | 20.25 | 20.63 | 20.25 | 20.55 | 9,290 | +0.22(+1.10%) |
Oct 10, 2011 | 19.90 | 20.43 | 19.90 | 20.32 | 12,241 | +0.80(+4.10%) |
Oct 07, 2011 | 19.77 | 19.89 | 19.38 | 19.52 | 13,871 | +0.08(+0.39%) |
Oct 06, 2011 | 18.83 | 19.45 | 18.83 | 19.45 | 15,539 | +0.89(+4.82%) |
Oct 05, 2011 | 18.36 | 18.58 | 18.33 | 18.55 | 5,805 | +0.13(+0.70%) |
Oct 04, 2011 | 17.83 | 18.42 | 17.68 | 18.42 | 103,753 | +0.09(+0.52%) |
Oct 03, 2011 | 18.66 | 18.88 | 18.33 | 18.33 | 16,217 | -0.59(-3.13%) |
Sep 30, 2011 | 19.35 | 19.44 | 18.86 | 18.92 | 16,945 | -0.77(-3.93%) |
Sep 29, 2011 | 20.07 | 20.07 | 19.56 | 19.70 | 12,101 | +0.22(+1.15%) |
Sep 28, 2011 | 19.99 | 20.08 | 19.47 | 19.47 | 20,124 | -0.64(-3.20%) |
Sep 27, 2011 | 19.96 | 20.50 | 19.96 | 20.12 | 15,646 | +0.77(+4.00%) |
Sep 26, 2011 | 19.12 | 19.34 | 18.78 | 19.34 | 20,663 | -0.02(-0.09%) |
Sep 23, 2011 | 19.11 | 19.43 | 19.09 | 19.36 | 133,130 | +0.11(+0.58%) |
Sep 22, 2011 | 19.70 | 19.70 | 18.92 | 19.25 | 44,115 | -1.51(-7.29%) |
Sep 21, 2011 | 21.31 | 21.35 | 20.76 | 20.76 | 30,770 | -0.71(-3.32%) |
Sep 20, 2011 | 21.56 | 21.78 | 21.43 | 21.48 | 8,472 | -0.03(-0.15%) |
Sep 19, 2011 | 21.54 | 21.54 | 21.28 | 21.51 | 5,945 | -0.76(-3.41%) |
Sep 16, 2011 | 22.19 | 22.31 | 22.18 | 22.27 | 27,431 | +0.12(+0.54%) |
Sep 15, 2011 | 22.09 | 22.15 | 21.84 | 22.15 | 253,448 | +0.35(+1.62%) |
Sep 14, 2011 | 21.54 | 21.93 | 21.28 | 21.79 | 92,623 | +0.00(+0.00%) |
Sep 13, 2011 | 21.81 | 21.86 | 21.56 | 21.79 | 29,562 | -0.04(-0.20%) |
Sep 12, 2011 | 21.50 | 21.84 | 21.28 | 21.84 | 39,220 | -0.12(-0.55%) |
Sep 09, 2011 | 22.35 | 22.40 | 21.92 | 21.96 | 3,983 | -0.97(-4.24%) |
Sep 08, 2011 | 23.12 | 23.12 | 22.82 | 22.93 | 185,652 | -0.29(-1.26%) |
Sep 07, 2011 | 22.96 | 23.27 | 22.96 | 23.22 | 10,521 | +0.74(+3.29%) |
Sep 06, 2011 | 21.95 | 22.50 | 21.95 | 22.48 | 51,180 | -0.45(-1.95%) |
Sep 02, 2011 | 23.14 | 23.26 | 22.93 | 22.93 | 22,198 | -0.79(-3.33%) |