Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.01 | 22.27 | 21.96 | 22.22 | 153,419 | +0.81(+3.78%) |
Nov 29, 2011 | 21.38 | 21.53 | 21.30 | 21.41 | 147,996 | +0.11(+0.53%) |
Nov 28, 2011 | 21.25 | 21.34 | 21.18 | 21.30 | 71,643 | +0.60(+2.88%) |
Nov 25, 2011 | 20.83 | 20.92 | 20.70 | 20.70 | 83,546 | -0.25(-1.18%) |
Nov 23, 2011 | 21.04 | 21.08 | 20.87 | 20.95 | 244,322 | -0.26(-1.22%) |
Nov 22, 2011 | 21.18 | 21.30 | 21.10 | 21.21 | 96,306 | -0.03(-0.13%) |
Nov 21, 2011 | 21.35 | 21.35 | 21.13 | 21.24 | 85,951 | -0.40(-1.83%) |
Nov 18, 2011 | 21.82 | 21.86 | 21.64 | 21.64 | 56,848 | -0.02(-0.09%) |
Nov 17, 2011 | 21.90 | 21.94 | 21.49 | 21.66 | 308,355 | -0.17(-0.80%) |
Nov 16, 2011 | 21.98 | 22.17 | 21.83 | 21.83 | 57,550 | -0.36(-1.62%) |
Nov 15, 2011 | 22.09 | 22.27 | 22.06 | 22.19 | 43,019 | +0.04(+0.20%) |
Nov 14, 2011 | 22.22 | 22.24 | 22.05 | 22.15 | 53,276 | -0.13(-0.60%) |
Nov 11, 2011 | 22.15 | 22.36 | 22.15 | 22.28 | 30,484 | +0.33(+1.49%) |
Nov 10, 2011 | 21.91 | 22.00 | 21.72 | 21.95 | 36,332 | +0.29(+1.35%) |
Nov 09, 2011 | 21.83 | 21.95 | 21.56 | 21.66 | 130,146 | -0.72(-3.22%) |
Nov 08, 2011 | 22.16 | 22.40 | 22.06 | 22.38 | 144,639 | +0.26(+1.17%) |
Nov 07, 2011 | 21.92 | 22.12 | 21.79 | 22.12 | 23,883 | +0.11(+0.50%) |
Nov 04, 2011 | 21.97 | 22.06 | 21.78 | 22.01 | 234,757 | -0.16(-0.71%) |
Nov 03, 2011 | 22.01 | 22.17 | 21.82 | 22.17 | 117,630 | +0.44(+2.01%) |
Nov 02, 2011 | 21.86 | 21.87 | 21.64 | 21.73 | 599,257 | +0.09(+0.39%) |
Nov 01, 2011 | 21.55 | 21.82 | 21.48 | 21.65 | 114,510 | -0.48(-2.16%) |
Oct 31, 2011 | 22.47 | 22.48 | 22.13 | 22.13 | 61,517 | -0.54(-2.39%) |
Oct 28, 2011 | 22.63 | 22.72 | 22.57 | 22.67 | 337,346 | -0.02(-0.10%) |
Oct 27, 2011 | 22.55 | 22.78 | 22.41 | 22.69 | 230,797 | +0.58(+2.63%) |
Oct 26, 2011 | 22.06 | 22.16 | 21.80 | 22.11 | 58,544 | +0.33(+1.53%) |
Oct 25, 2011 | 22.17 | 22.17 | 21.78 | 21.78 | 59,803 | -0.49(-2.18%) |
Oct 24, 2011 | 21.98 | 22.31 | 21.97 | 22.26 | 117,168 | +0.19(+0.84%) |
Oct 21, 2011 | 21.86 | 22.08 | 21.86 | 22.08 | 273,642 | +0.42(+1.95%) |
Oct 20, 2011 | 21.62 | 21.71 | 21.43 | 21.66 | 49,909 | +0.11(+0.49%) |
Oct 19, 2011 | 21.71 | 21.77 | 21.51 | 21.55 | 290,467 | -0.10(-0.47%) |
Oct 18, 2011 | 21.45 | 21.82 | 21.31 | 21.65 | 311,707 | +0.21(+0.98%) |
Oct 17, 2011 | 21.77 | 21.77 | 21.44 | 21.44 | 30,380 | -0.48(-2.20%) |
Oct 14, 2011 | 21.93 | 21.96 | 21.79 | 21.92 | 133,599 | +0.23(+1.06%) |
Oct 13, 2011 | 21.56 | 21.75 | 21.51 | 21.69 | 27,472 | -0.04(-0.19%) |
Oct 12, 2011 | 21.81 | 21.94 | 21.73 | 21.73 | 176,103 | +0.06(+0.30%) |
Oct 11, 2011 | 21.61 | 21.72 | 21.53 | 21.67 | 94,603 | -0.03(-0.13%) |
Oct 10, 2011 | 21.56 | 21.75 | 21.50 | 21.70 | 80,223 | +0.52(+2.47%) |
Oct 07, 2011 | 21.32 | 21.32 | 21.11 | 21.17 | 96,072 | -0.06(-0.27%) |
Oct 06, 2011 | 20.84 | 21.23 | 20.84 | 21.23 | 69,636 | +0.30(+1.45%) |
Oct 05, 2011 | 20.76 | 20.95 | 20.58 | 20.93 | 162,770 | +0.11(+0.53%) |
Oct 04, 2011 | 20.38 | 20.82 | 20.21 | 20.82 | 137,623 | +0.32(+1.58%) |
Oct 03, 2011 | 20.99 | 21.19 | 20.49 | 20.49 | 71,465 | -0.55(-2.60%) |
Sep 30, 2011 | 21.11 | 21.43 | 21.04 | 21.04 | 221,424 | -0.30(-1.40%) |
Sep 29, 2011 | 21.48 | 21.62 | 21.13 | 21.34 | 39,284 | +0.22(+1.04%) |
Sep 28, 2011 | 21.55 | 21.64 | 21.12 | 21.12 | 60,016 | -0.33(-1.53%) |
Sep 27, 2011 | 21.58 | 21.73 | 21.38 | 21.45 | 174,619 | +0.28(+1.34%) |
Sep 26, 2011 | 20.94 | 21.17 | 20.72 | 21.17 | 113,562 | +0.45(+2.15%) |
Sep 23, 2011 | 20.48 | 20.78 | 20.48 | 20.72 | 67,661 | +0.11(+0.55%) |
Sep 22, 2011 | 20.56 | 20.70 | 20.38 | 20.61 | 87,464 | -0.48(-2.27%) |
Sep 21, 2011 | 21.54 | 21.57 | 21.09 | 21.09 | 113,564 | -0.51(-2.36%) |
Sep 20, 2011 | 21.46 | 21.81 | 21.38 | 21.60 | 280,536 | +0.28(+1.29%) |
Sep 19, 2011 | 21.17 | 21.43 | 21.15 | 21.32 | 57,073 | -0.28(-1.28%) |
Sep 16, 2011 | 21.60 | 21.65 | 21.45 | 21.60 | 416,242 | +0.01(+0.04%) |
Sep 15, 2011 | 21.56 | 21.60 | 21.33 | 21.59 | 408,011 | +0.17(+0.81%) |
Sep 14, 2011 | 21.28 | 21.59 | 21.08 | 21.41 | 149,114 | +0.26(+1.24%) |
Sep 13, 2011 | 21.01 | 21.21 | 20.92 | 21.15 | 296,404 | +0.15(+0.73%) |
Sep 12, 2011 | 20.71 | 21.00 | 20.59 | 21.00 | 285,985 | -0.03(-0.13%) |
Sep 09, 2011 | 21.41 | 21.41 | 20.97 | 21.02 | 111,325 | -0.54(-2.50%) |
Sep 08, 2011 | 21.71 | 21.86 | 21.56 | 21.56 | 72,420 | -0.31(-1.42%) |
Sep 07, 2011 | 21.70 | 21.92 | 21.63 | 21.87 | 134,278 | +0.43(+2.02%) |
Sep 06, 2011 | 20.96 | 21.45 | 20.91 | 21.44 | 61,795 | -0.17(-0.77%) |
Sep 02, 2011 | 21.70 | 21.86 | 21.57 | 21.61 | 61,800 | -0.46(-2.07%) |