Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.30 | 22.91 | 20.79 | 22.80 | 320,879 | +1.39(+6.49%) |
Nov 29, 2011 | 21.28 | 21.62 | 21.20 | 21.41 | 123,779 | +0.13(+0.61%) |
Nov 28, 2011 | 21.01 | 21.46 | 20.92 | 21.28 | 216,992 | +0.95(+4.70%) |
Nov 25, 2011 | 20.40 | 20.76 | 20.27 | 20.32 | 128,080 | -0.18(-0.86%) |
Nov 23, 2011 | 20.94 | 20.94 | 20.39 | 20.50 | 178,726 | -0.68(-3.20%) |
Nov 22, 2011 | 21.36 | 21.47 | 21.09 | 21.17 | 112,476 | -0.19(-0.91%) |
Nov 21, 2011 | 21.57 | 21.69 | 21.14 | 21.37 | 133,176 | -0.64(-2.91%) |
Nov 18, 2011 | 21.70 | 22.06 | 21.41 | 22.01 | 131,320 | +0.32(+1.45%) |
Nov 17, 2011 | 21.64 | 22.04 | 21.43 | 21.69 | 109,777 | -0.05(-0.21%) |
Nov 16, 2011 | 21.99 | 22.43 | 21.66 | 21.74 | 111,532 | -0.47(-2.13%) |
Nov 15, 2011 | 21.60 | 22.35 | 21.34 | 22.21 | 161,177 | +0.56(+2.57%) |
Nov 14, 2011 | 22.58 | 22.69 | 21.55 | 21.66 | 151,773 | -1.02(-4.50%) |
Nov 11, 2011 | 22.12 | 22.70 | 21.96 | 22.67 | 127,743 | +0.80(+3.64%) |
Nov 10, 2011 | 21.62 | 21.92 | 21.43 | 21.88 | 111,763 | +0.56(+2.61%) |
Nov 09, 2011 | 22.40 | 22.50 | 21.28 | 21.32 | 217,089 | -1.64(-7.14%) |
Nov 08, 2011 | 22.73 | 23.05 | 22.13 | 22.96 | 168,688 | +0.32(+1.39%) |
Nov 07, 2011 | 22.42 | 22.71 | 21.92 | 22.65 | 118,760 | +0.19(+0.82%) |
Nov 04, 2011 | 22.51 | 22.51 | 22.09 | 22.46 | 79,427 | -0.27(-1.18%) |
Nov 03, 2011 | 22.12 | 22.79 | 21.59 | 22.73 | 145,623 | +0.85(+3.90%) |
Nov 02, 2011 | 21.24 | 21.91 | 21.24 | 21.88 | 157,826 | +0.95(+4.52%) |
Nov 01, 2011 | 21.36 | 21.97 | 20.85 | 20.93 | 236,581 | -1.18(-5.32%) |
Oct 31, 2011 | 22.56 | 22.73 | 22.06 | 22.11 | 126,223 | -0.74(-3.24%) |
Oct 28, 2011 | 23.85 | 24.08 | 22.80 | 22.85 | 171,919 | -0.98(-4.12%) |
Oct 27, 2011 | 22.80 | 24.26 | 22.52 | 23.83 | 273,333 | +1.65(+7.44%) |
Oct 26, 2011 | 21.84 | 22.37 | 21.47 | 22.18 | 133,394 | +0.59(+2.75%) |
Oct 25, 2011 | 22.15 | 22.16 | 21.49 | 21.59 | 116,709 | -0.76(-3.40%) |
Oct 24, 2011 | 21.64 | 22.40 | 21.46 | 22.35 | 117,360 | +0.72(+3.34%) |
Oct 21, 2011 | 21.31 | 21.66 | 21.21 | 21.63 | 133,345 | +0.66(+3.14%) |
Oct 20, 2011 | 21.03 | 21.10 | 20.38 | 20.97 | 150,638 | -0.03(-0.13%) |
Oct 19, 2011 | 21.14 | 21.47 | 20.85 | 21.00 | 172,139 | -0.21(-1.00%) |
Oct 18, 2011 | 20.67 | 21.42 | 20.37 | 21.21 | 361,778 | +0.56(+2.69%) |
Oct 17, 2011 | 21.11 | 21.28 | 20.51 | 20.65 | 180,282 | -0.68(-3.17%) |
Oct 14, 2011 | 21.23 | 21.43 | 20.82 | 21.33 | 120,953 | +0.33(+1.59%) |
Oct 13, 2011 | 20.74 | 21.11 | 20.27 | 21.00 | 121,039 | +0.14(+0.67%) |
Oct 12, 2011 | 21.28 | 21.31 | 20.79 | 20.86 | 256,519 | -0.28(-1.32%) |
Oct 11, 2011 | 20.73 | 21.26 | 20.73 | 21.14 | 124,048 | +0.19(+0.88%) |
Oct 10, 2011 | 20.65 | 21.16 | 20.43 | 20.95 | 176,071 | +0.67(+3.29%) |
Oct 07, 2011 | 20.74 | 20.88 | 19.69 | 20.28 | 309,310 | -0.41(-1.97%) |
Oct 06, 2011 | 20.67 | 20.97 | 18.61 | 20.69 | 326,469 | -0.81(-3.75%) |
Oct 05, 2011 | 21.72 | 22.04 | 21.31 | 21.50 | 196,717 | -0.19(-0.90%) |
Oct 04, 2011 | 19.77 | 21.81 | 19.71 | 21.69 | 309,350 | +1.77(+8.88%) |
Oct 03, 2011 | 20.94 | 21.49 | 19.90 | 19.92 | 204,412 | -1.24(-5.87%) |
Sep 30, 2011 | 21.42 | 21.65 | 21.11 | 21.16 | 206,068 | -0.61(-2.81%) |
Sep 29, 2011 | 21.57 | 21.79 | 21.10 | 21.78 | 85,487 | +0.67(+3.16%) |
Sep 28, 2011 | 22.24 | 22.32 | 21.09 | 21.11 | 111,624 | -1.03(-4.65%) |
Sep 27, 2011 | 21.80 | 22.85 | 21.56 | 22.14 | 131,819 | +0.78(+3.64%) |
Sep 26, 2011 | 21.37 | 21.42 | 20.82 | 21.36 | 113,035 | +0.14(+0.66%) |
Sep 23, 2011 | 20.16 | 21.36 | 20.16 | 21.22 | 192,969 | +1.01(+5.00%) |
Sep 22, 2011 | 20.02 | 20.41 | 19.82 | 20.21 | 261,871 | -0.41(-1.98%) |
Sep 21, 2011 | 21.58 | 21.90 | 20.58 | 20.62 | 133,021 | -0.92(-4.26%) |
Sep 20, 2011 | 22.06 | 22.38 | 21.40 | 21.54 | 156,087 | -0.49(-2.23%) |
Sep 19, 2011 | 22.06 | 22.23 | 21.60 | 22.03 | 224,397 | -0.46(-2.06%) |
Sep 16, 2011 | 22.55 | 22.92 | 22.27 | 22.49 | 363,691 | +0.09(+0.41%) |
Sep 15, 2011 | 22.58 | 22.60 | 22.08 | 22.40 | 137,969 | +0.01(+0.04%) |
Sep 14, 2011 | 21.71 | 22.62 | 21.32 | 22.39 | 224,080 | +0.87(+4.05%) |
Sep 13, 2011 | 20.81 | 21.59 | 20.72 | 21.52 | 193,307 | +0.76(+3.66%) |
Sep 12, 2011 | 20.26 | 20.78 | 20.24 | 20.76 | 164,696 | +0.29(+1.40%) |
Sep 09, 2011 | 21.03 | 21.03 | 20.04 | 20.47 | 221,749 | -0.72(-3.41%) |
Sep 08, 2011 | 21.80 | 21.95 | 21.09 | 21.19 | 103,843 | -0.77(-3.50%) |
Sep 07, 2011 | 21.05 | 22.00 | 20.86 | 21.96 | 155,238 | +1.21(+5.85%) |
Sep 06, 2011 | 20.38 | 20.81 | 20.18 | 20.75 | 214,845 | -0.27(-1.28%) |
Sep 02, 2011 | 21.91 | 22.17 | 20.98 | 21.02 | 231,098 | -1.35(-6.05%) |