Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.82 | 21.14 | 20.80 | 21.14 | 110,035 | +0.80(+3.95%) |
Nov 29, 2011 | 20.29 | 20.49 | 20.19 | 20.34 | 154,480 | +0.30(+1.51%) |
Nov 28, 2011 | 20.08 | 20.20 | 19.86 | 20.03 | 160,257 | +0.80(+4.18%) |
Nov 25, 2011 | 19.27 | 19.63 | 19.20 | 19.23 | 169,948 | -0.01(-0.04%) |
Nov 23, 2011 | 19.65 | 19.65 | 19.21 | 19.24 | 281,866 | -0.73(-3.64%) |
Nov 22, 2011 | 20.09 | 20.19 | 19.90 | 19.96 | 270,857 | -0.09(-0.46%) |
Nov 21, 2011 | 20.16 | 20.18 | 19.98 | 20.06 | 219,502 | -0.61(-2.97%) |
Nov 18, 2011 | 20.87 | 20.89 | 20.62 | 20.67 | 156,299 | +0.26(+1.28%) |
Nov 17, 2011 | 20.74 | 20.77 | 20.32 | 20.41 | 291,713 | -0.49(-2.33%) |
Nov 16, 2011 | 21.19 | 21.25 | 20.89 | 20.89 | 176,654 | -0.76(-3.51%) |
Nov 15, 2011 | 21.50 | 21.79 | 21.40 | 21.66 | 142,784 | +0.06(+0.29%) |
Nov 14, 2011 | 21.47 | 21.63 | 21.45 | 21.59 | 230,884 | -0.11(-0.52%) |
Nov 11, 2011 | 21.39 | 21.79 | 21.39 | 21.70 | 136,803 | +0.44(+2.09%) |
Nov 10, 2011 | 21.34 | 21.42 | 21.04 | 21.26 | 207,969 | +0.16(+0.73%) |
Nov 09, 2011 | 21.37 | 21.49 | 21.04 | 21.11 | 265,479 | -1.16(-5.19%) |
Nov 08, 2011 | 22.10 | 22.28 | 21.90 | 22.26 | 176,266 | +0.39(+1.77%) |
Nov 07, 2011 | 21.85 | 21.93 | 21.48 | 21.87 | 247,161 | +0.12(+0.55%) |
Nov 04, 2011 | 21.76 | 21.84 | 21.53 | 21.75 | 144,842 | -0.22(-0.99%) |
Nov 03, 2011 | 21.99 | 22.02 | 21.64 | 21.97 | 758,164 | +0.92(+4.39%) |
Nov 02, 2011 | 20.67 | 21.15 | 20.60 | 21.05 | 225,930 | +0.67(+3.28%) |
Nov 01, 2011 | 20.14 | 20.56 | 20.05 | 20.38 | 346,963 | -0.93(-4.37%) |
Oct 31, 2011 | 21.59 | 21.66 | 21.28 | 21.31 | 154,105 | -0.25(-1.18%) |
Oct 28, 2011 | 21.38 | 21.56 | 21.24 | 21.56 | 306,481 | -0.30(-1.39%) |
Oct 27, 2011 | 21.75 | 21.95 | 21.50 | 21.87 | 191,935 | +0.95(+4.55%) |
Oct 26, 2011 | 21.07 | 21.08 | 20.57 | 20.91 | 112,491 | +0.11(+0.51%) |
Oct 25, 2011 | 20.65 | 20.91 | 20.45 | 20.81 | 173,105 | -0.05(-0.24%) |
Oct 24, 2011 | 20.38 | 20.89 | 20.38 | 20.86 | 167,206 | +0.29(+1.40%) |
Oct 21, 2011 | 20.40 | 20.65 | 20.37 | 20.57 | 107,161 | +0.49(+2.42%) |
Oct 20, 2011 | 19.95 | 20.08 | 19.63 | 20.08 | 147,656 | +0.06(+0.28%) |
Oct 19, 2011 | 20.20 | 20.33 | 19.97 | 20.03 | 98,581 | -0.13(-0.66%) |
Oct 18, 2011 | 19.90 | 20.25 | 19.67 | 20.16 | 117,302 | +0.08(+0.42%) |
Oct 17, 2011 | 20.22 | 20.25 | 19.99 | 20.08 | 135,094 | -0.31(-1.52%) |
Oct 14, 2011 | 20.37 | 20.42 | 20.13 | 20.39 | 163,561 | +0.17(+0.84%) |
Oct 13, 2011 | 20.13 | 20.27 | 19.89 | 20.22 | 114,363 | -0.19(-0.93%) |
Oct 12, 2011 | 20.36 | 20.69 | 20.34 | 20.41 | 155,337 | +0.55(+2.77%) |
Oct 11, 2011 | 19.71 | 19.91 | 19.62 | 19.86 | 156,698 | -0.32(-1.61%) |
Oct 10, 2011 | 19.97 | 20.20 | 19.95 | 20.18 | 98,781 | +0.68(+3.47%) |
Oct 07, 2011 | 19.77 | 19.87 | 19.45 | 19.51 | 183,073 | +0.00(+0.00%) |
Oct 06, 2011 | 18.80 | 19.51 | 18.69 | 19.51 | 183,277 | +0.34(+1.76%) |
Oct 05, 2011 | 18.62 | 19.18 | 18.43 | 19.17 | 449,436 | +1.06(+5.88%) |
Oct 04, 2011 | 18.01 | 18.12 | 17.62 | 18.10 | 536,762 | -0.13(-0.70%) |
Oct 03, 2011 | 18.70 | 18.86 | 18.21 | 18.23 | 432,895 | -0.54(-2.89%) |
Sep 30, 2011 | 19.05 | 19.11 | 18.77 | 18.77 | 355,191 | -0.56(-2.92%) |
Sep 29, 2011 | 19.39 | 19.62 | 19.03 | 19.34 | 158,451 | +0.49(+2.62%) |
Sep 28, 2011 | 19.22 | 19.29 | 18.79 | 18.84 | 88,919 | -0.28(-1.47%) |
Sep 27, 2011 | 19.46 | 19.50 | 19.04 | 19.13 | 358,638 | +0.15(+0.78%) |
Sep 26, 2011 | 18.70 | 19.02 | 18.48 | 18.98 | 165,728 | +0.62(+3.38%) |
Sep 23, 2011 | 18.15 | 18.46 | 18.10 | 18.36 | 230,264 | +0.15(+0.85%) |
Sep 22, 2011 | 18.34 | 18.45 | 17.98 | 18.20 | 175,084 | -0.72(-3.80%) |
Sep 21, 2011 | 19.43 | 19.53 | 18.91 | 18.92 | 139,685 | -0.39(-2.04%) |
Sep 20, 2011 | 19.27 | 19.53 | 19.08 | 19.32 | 173,274 | +0.23(+1.22%) |
Sep 19, 2011 | 19.08 | 19.17 | 18.84 | 19.08 | 193,120 | -0.52(-2.66%) |
Sep 16, 2011 | 19.70 | 19.73 | 19.39 | 19.60 | 164,689 | +0.21(+1.09%) |
Sep 15, 2011 | 19.40 | 19.45 | 19.21 | 19.39 | 172,911 | +0.29(+1.51%) |
Sep 14, 2011 | 19.03 | 19.24 | 18.70 | 19.10 | 243,340 | +0.52(+2.81%) |
Sep 13, 2011 | 18.39 | 18.62 | 18.26 | 18.58 | 199,449 | +0.26(+1.42%) |
Sep 12, 2011 | 18.12 | 18.35 | 17.93 | 18.32 | 179,748 | -0.14(-0.76%) |
Sep 09, 2011 | 18.84 | 18.84 | 18.40 | 18.46 | 380,905 | -0.72(-3.75%) |
Sep 08, 2011 | 19.27 | 19.47 | 19.14 | 19.18 | 193,702 | -0.14(-0.73%) |
Sep 07, 2011 | 18.98 | 19.32 | 18.95 | 19.32 | 193,482 | +0.77(+4.14%) |
Sep 06, 2011 | 18.52 | 18.67 | 18.27 | 18.55 | 164,665 | -0.53(-2.77%) |
Sep 02, 2011 | 19.17 | 19.32 | 19.05 | 19.08 | 186,988 | -0.51(-2.59%) |