Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.28 | 22.41 | 21.28 | 22.32 | 71,945 | +0.68(+3.13%) |
Nov 29, 2011 | 21.55 | 21.81 | 21.49 | 21.64 | 65,147 | +0.10(+0.45%) |
Nov 28, 2011 | 21.19 | 21.70 | 21.07 | 21.55 | 61,075 | +0.76(+3.67%) |
Nov 25, 2011 | 20.91 | 21.28 | 20.70 | 20.79 | 90,924 | -0.25(-1.20%) |
Nov 23, 2011 | 21.13 | 21.24 | 20.93 | 21.04 | 60,411 | -0.32(-1.52%) |
Nov 22, 2011 | 21.33 | 21.50 | 21.10 | 21.36 | 62,190 | +0.01(+0.06%) |
Nov 21, 2011 | 21.61 | 21.61 | 21.10 | 21.35 | 47,849 | -0.47(-2.14%) |
Nov 18, 2011 | 21.69 | 21.86 | 21.65 | 21.82 | 65,497 | +0.17(+0.80%) |
Nov 17, 2011 | 22.03 | 22.08 | 21.53 | 21.64 | 125,381 | -0.37(-1.68%) |
Nov 16, 2011 | 22.10 | 22.43 | 21.98 | 22.01 | 71,814 | -0.20(-0.89%) |
Nov 15, 2011 | 21.97 | 22.31 | 21.92 | 22.21 | 57,765 | +0.19(+0.84%) |
Nov 14, 2011 | 22.17 | 22.35 | 21.99 | 22.03 | 645,815 | -0.14(-0.63%) |
Nov 11, 2011 | 22.05 | 23.01 | 21.95 | 22.17 | 327,202 | +0.24(+1.09%) |
Nov 10, 2011 | 22.06 | 22.23 | 21.86 | 21.93 | 120,071 | +0.06(+0.25%) |
Nov 09, 2011 | 21.80 | 22.26 | 21.57 | 21.87 | 67,731 | -0.52(-2.31%) |
Nov 08, 2011 | 22.31 | 22.47 | 22.03 | 22.39 | 106,840 | +0.11(+0.49%) |
Nov 07, 2011 | 22.11 | 22.32 | 22.03 | 22.28 | 65,258 | +0.11(+0.52%) |
Nov 04, 2011 | 22.26 | 22.37 | 22.14 | 22.17 | 121,274 | -0.19(-0.83%) |
Nov 03, 2011 | 22.11 | 22.45 | 22.02 | 22.35 | 204,931 | +0.44(+2.01%) |
Nov 02, 2011 | 22.05 | 22.30 | 21.75 | 21.91 | 77,321 | +0.15(+0.68%) |
Nov 01, 2011 | 21.64 | 22.05 | 21.53 | 21.76 | 75,571 | -0.39(-1.76%) |
Oct 31, 2011 | 22.53 | 22.75 | 22.15 | 22.15 | 83,554 | -0.64(-2.80%) |
Oct 28, 2011 | 22.69 | 22.87 | 22.63 | 22.79 | 220,809 | +0.05(+0.23%) |
Oct 27, 2011 | 22.68 | 22.85 | 22.56 | 22.74 | 620,574 | +0.44(+1.98%) |
Oct 26, 2011 | 22.47 | 22.47 | 22.00 | 22.30 | 84,568 | +0.10(+0.46%) |
Oct 25, 2011 | 22.27 | 22.36 | 22.13 | 22.20 | 166,563 | -0.17(-0.77%) |
Oct 24, 2011 | 21.95 | 22.39 | 21.87 | 22.37 | 148,828 | +0.45(+2.04%) |
Oct 21, 2011 | 22.19 | 22.19 | 21.85 | 21.92 | 111,477 | +0.00(+0.00%) |
Oct 20, 2011 | 22.19 | 22.19 | 21.60 | 21.92 | 41,825 | -0.27(-1.24%) |
Oct 19, 2011 | 22.31 | 22.56 | 22.04 | 22.20 | 55,279 | -0.16(-0.71%) |
Oct 18, 2011 | 22.07 | 22.48 | 22.07 | 22.36 | 88,202 | +0.19(+0.84%) |
Oct 17, 2011 | 22.54 | 22.84 | 22.05 | 22.17 | 71,257 | -0.47(-2.09%) |
Oct 14, 2011 | 22.62 | 22.74 | 22.34 | 22.65 | 214,760 | +0.35(+1.58%) |
Oct 13, 2011 | 22.13 | 22.51 | 22.00 | 22.29 | 88,204 | +0.04(+0.20%) |
Oct 12, 2011 | 22.06 | 22.52 | 22.01 | 22.25 | 46,997 | +0.38(+1.72%) |
Oct 11, 2011 | 21.91 | 22.25 | 21.64 | 21.87 | 40,956 | -0.17(-0.78%) |
Oct 10, 2011 | 21.67 | 22.15 | 21.53 | 22.05 | 72,830 | +0.65(+3.05%) |
Oct 07, 2011 | 21.73 | 22.21 | 21.25 | 21.39 | 51,847 | -0.20(-0.95%) |
Oct 06, 2011 | 21.26 | 21.66 | 21.26 | 21.60 | 78,280 | +0.74(+3.52%) |
Oct 05, 2011 | 20.79 | 21.04 | 20.50 | 20.86 | 128,602 | +0.18(+0.87%) |
Oct 04, 2011 | 20.65 | 20.71 | 20.15 | 20.68 | 270,827 | -0.08(-0.37%) |
Oct 03, 2011 | 20.93 | 21.32 | 20.27 | 20.76 | 252,566 | -0.47(-2.20%) |
Sep 30, 2011 | 21.52 | 21.70 | 21.21 | 21.23 | 107,976 | -0.59(-2.70%) |
Sep 29, 2011 | 22.27 | 22.34 | 21.71 | 21.82 | 53,998 | -0.15(-0.70%) |
Sep 28, 2011 | 22.19 | 22.37 | 21.85 | 21.97 | 63,801 | -0.19(-0.84%) |
Sep 27, 2011 | 22.49 | 22.84 | 22.03 | 22.15 | 646,533 | -0.06(-0.26%) |
Sep 26, 2011 | 22.19 | 22.29 | 21.82 | 22.21 | 62,064 | +0.14(+0.64%) |
Sep 23, 2011 | 21.53 | 22.10 | 21.46 | 22.07 | 55,697 | +0.47(+2.16%) |
Sep 22, 2011 | 22.07 | 22.07 | 21.39 | 21.60 | 127,646 | -0.77(-3.43%) |
Sep 21, 2011 | 22.77 | 22.93 | 22.30 | 22.37 | 97,821 | -0.42(-1.85%) |
Sep 20, 2011 | 23.39 | 23.39 | 22.61 | 22.79 | 69,802 | -0.56(-2.38%) |
Sep 19, 2011 | 23.30 | 23.69 | 23.04 | 23.35 | 28,925 | -0.38(-1.62%) |
Sep 16, 2011 | 23.71 | 24.08 | 23.63 | 23.73 | 50,666 | +0.09(+0.38%) |
Sep 15, 2011 | 23.58 | 24.51 | 23.51 | 23.64 | 54,265 | +0.29(+1.26%) |
Sep 14, 2011 | 23.52 | 23.59 | 23.16 | 23.35 | 63,102 | -0.14(-0.60%) |
Sep 13, 2011 | 23.41 | 23.69 | 23.13 | 23.49 | 51,451 | +0.04(+0.16%) |
Sep 12, 2011 | 23.32 | 23.53 | 23.11 | 23.45 | 72,060 | -0.18(-0.76%) |
Sep 09, 2011 | 23.77 | 23.99 | 23.41 | 23.63 | 42,896 | -0.45(-1.88%) |
Sep 08, 2011 | 23.88 | 24.27 | 23.88 | 24.08 | 47,823 | -0.20(-0.82%) |
Sep 07, 2011 | 24.10 | 24.28 | 23.91 | 24.28 | 43,725 | +0.46(+1.93%) |
Sep 06, 2011 | 23.98 | 24.04 | 23.49 | 23.82 | 109,806 | -0.44(-1.82%) |
Sep 02, 2011 | 24.43 | 25.00 | 24.17 | 24.26 | 107,156 | -0.43(-1.76%) |