Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.12 | 21.32 | 21.05 | 21.29 | 63,044 | +1.22(+6.09%) |
Nov 29, 2011 | 19.95 | 20.19 | 19.95 | 20.07 | 66,487 | +0.12(+0.58%) |
Nov 28, 2011 | 20.00 | 20.06 | 19.84 | 19.95 | 87,191 | +1.19(+6.33%) |
Nov 25, 2011 | 18.77 | 19.06 | 18.75 | 18.76 | 89,741 | -0.07(-0.37%) |
Nov 23, 2011 | 19.29 | 19.30 | 18.83 | 18.83 | 121,196 | -0.73(-3.75%) |
Nov 22, 2011 | 19.68 | 19.78 | 19.43 | 19.56 | 682,257 | -0.26(-1.31%) |
Nov 21, 2011 | 19.92 | 19.96 | 19.68 | 19.83 | 74,907 | -0.58(-2.86%) |
Nov 18, 2011 | 20.61 | 20.61 | 20.34 | 20.41 | 77,442 | +0.23(+1.12%) |
Nov 17, 2011 | 20.67 | 20.67 | 20.08 | 20.18 | 223,920 | -0.20(-0.98%) |
Nov 16, 2011 | 20.58 | 20.83 | 20.38 | 20.38 | 63,177 | -0.38(-1.82%) |
Nov 15, 2011 | 20.72 | 20.92 | 20.58 | 20.76 | 81,078 | -0.16(-0.75%) |
Nov 14, 2011 | 21.13 | 21.18 | 20.83 | 20.92 | 106,642 | -0.67(-3.11%) |
Nov 11, 2011 | 21.38 | 21.66 | 21.38 | 21.59 | 64,824 | +0.81(+3.90%) |
Nov 10, 2011 | 20.99 | 20.99 | 20.55 | 20.78 | 48,343 | +0.49(+2.42%) |
Nov 09, 2011 | 20.66 | 20.75 | 20.23 | 20.29 | 118,806 | -1.58(-7.23%) |
Nov 08, 2011 | 21.77 | 21.97 | 21.43 | 21.87 | 82,315 | +0.47(+2.18%) |
Nov 07, 2011 | 21.33 | 21.51 | 21.03 | 21.40 | 30,136 | +0.05(+0.26%) |
Nov 04, 2011 | 21.55 | 21.58 | 21.07 | 21.35 | 55,060 | -0.69(-3.14%) |
Nov 03, 2011 | 21.76 | 22.12 | 21.38 | 22.04 | 74,521 | +0.82(+3.88%) |
Nov 02, 2011 | 21.24 | 21.40 | 21.04 | 21.22 | 50,839 | +0.36(+1.74%) |
Nov 01, 2011 | 20.76 | 21.12 | 20.67 | 20.85 | 100,229 | -1.30(-5.85%) |
Oct 31, 2011 | 22.85 | 22.88 | 22.12 | 22.15 | 81,919 | -1.35(-5.75%) |
Oct 28, 2011 | 23.44 | 23.61 | 23.39 | 23.50 | 33,511 | -0.45(-1.89%) |
Oct 27, 2011 | 23.55 | 24.11 | 23.34 | 23.96 | 360,909 | +1.89(+8.55%) |
Oct 26, 2011 | 22.37 | 22.37 | 21.64 | 22.07 | 40,687 | +0.27(+1.26%) |
Oct 25, 2011 | 22.05 | 22.11 | 21.69 | 21.79 | 42,461 | -0.44(-1.97%) |
Oct 24, 2011 | 21.75 | 22.31 | 21.74 | 22.23 | 26,803 | +0.32(+1.47%) |
Oct 21, 2011 | 21.76 | 21.91 | 21.72 | 21.91 | 134,199 | +0.67(+3.17%) |
Oct 20, 2011 | 21.40 | 21.40 | 20.87 | 21.24 | 66,635 | -0.14(-0.67%) |
Oct 19, 2011 | 21.68 | 21.75 | 21.35 | 21.38 | 65,337 | -0.36(-1.67%) |
Oct 18, 2011 | 21.29 | 21.94 | 21.01 | 21.75 | 41,198 | +0.45(+2.13%) |
Oct 17, 2011 | 21.84 | 21.88 | 21.25 | 21.29 | 66,476 | -0.84(-3.78%) |
Oct 14, 2011 | 22.20 | 22.29 | 21.97 | 22.13 | 26,457 | +0.27(+1.22%) |
Oct 13, 2011 | 21.73 | 21.90 | 21.42 | 21.86 | 68,904 | -0.11(-0.50%) |
Oct 12, 2011 | 21.92 | 22.19 | 21.89 | 21.97 | 216,616 | +0.56(+2.59%) |
Oct 11, 2011 | 21.03 | 21.43 | 20.98 | 21.42 | 180,910 | -0.02(-0.10%) |
Oct 10, 2011 | 20.99 | 21.44 | 20.99 | 21.44 | 64,409 | +1.08(+5.29%) |
Oct 07, 2011 | 20.70 | 20.79 | 20.34 | 20.36 | 89,452 | -0.14(-0.70%) |
Oct 06, 2011 | 19.77 | 20.50 | 19.76 | 20.50 | 32,224 | +0.69(+3.46%) |
Oct 05, 2011 | 19.40 | 19.83 | 19.21 | 19.82 | 108,336 | +0.56(+2.88%) |
Oct 04, 2011 | 18.52 | 19.26 | 18.30 | 19.26 | 133,063 | +0.58(+3.08%) |
Oct 03, 2011 | 19.15 | 19.35 | 18.66 | 18.69 | 93,961 | -0.71(-3.68%) |
Sep 30, 2011 | 19.61 | 19.83 | 19.40 | 19.40 | 236,462 | -0.82(-4.07%) |
Sep 29, 2011 | 20.39 | 20.48 | 19.91 | 20.22 | 61,174 | +0.63(+3.22%) |
Sep 28, 2011 | 20.13 | 20.21 | 19.56 | 19.59 | 81,646 | -0.33(-1.65%) |
Sep 27, 2011 | 19.96 | 20.31 | 19.85 | 19.92 | 247,218 | +0.71(+3.71%) |
Sep 26, 2011 | 18.82 | 19.24 | 18.45 | 19.21 | 61,161 | +0.71(+3.86%) |
Sep 23, 2011 | 17.90 | 18.52 | 17.90 | 18.49 | 126,032 | +0.32(+1.77%) |
Sep 22, 2011 | 18.21 | 18.36 | 17.90 | 18.17 | 158,885 | -0.68(-3.60%) |
Sep 21, 2011 | 19.54 | 19.67 | 18.85 | 18.85 | 119,369 | -0.69(-3.54%) |
Sep 20, 2011 | 19.56 | 19.78 | 19.44 | 19.54 | 61,493 | +0.07(+0.35%) |
Sep 19, 2011 | 19.21 | 19.59 | 19.06 | 19.48 | 135,731 | -0.62(-3.11%) |
Sep 16, 2011 | 20.35 | 20.38 | 19.85 | 20.10 | 228,452 | -0.20(-1.01%) |
Sep 15, 2011 | 20.23 | 20.34 | 19.98 | 20.30 | 82,913 | +0.78(+4.02%) |
Sep 14, 2011 | 19.15 | 19.71 | 18.71 | 19.52 | 119,988 | +0.61(+3.21%) |
Sep 13, 2011 | 18.58 | 18.99 | 18.52 | 18.91 | 234,157 | +0.34(+1.84%) |
Sep 12, 2011 | 18.28 | 18.63 | 18.03 | 18.57 | 185,733 | -0.35(-1.87%) |
Sep 09, 2011 | 19.37 | 19.43 | 18.82 | 18.93 | 144,208 | -1.10(-5.49%) |
Sep 08, 2011 | 20.20 | 20.48 | 20.00 | 20.02 | 64,882 | -0.47(-2.30%) |
Sep 07, 2011 | 20.13 | 20.53 | 20.07 | 20.50 | 87,923 | +0.59(+2.95%) |
Sep 06, 2011 | 19.59 | 19.94 | 19.46 | 19.91 | 232,819 | -1.09(-5.20%) |
Sep 02, 2011 | 21.25 | 21.27 | 20.94 | 21.00 | 123,380 | -0.86(-3.93%) |