Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.69 | 19.88 | 19.63 | 19.79 | 44,553 | +0.47(+2.45%) |
Nov 29, 2011 | 19.27 | 19.34 | 19.21 | 19.32 | 84,823 | +0.08(+0.40%) |
Nov 28, 2011 | 19.16 | 19.34 | 19.16 | 19.24 | 67,232 | +0.36(+1.90%) |
Nov 25, 2011 | 18.87 | 19.00 | 18.75 | 18.88 | 45,978 | -0.15(-0.76%) |
Nov 23, 2011 | 19.36 | 19.36 | 18.86 | 19.03 | 114,152 | -0.54(-2.74%) |
Nov 22, 2011 | 19.64 | 19.76 | 19.47 | 19.57 | 117,583 | -0.12(-0.62%) |
Nov 21, 2011 | 19.70 | 19.76 | 19.54 | 19.69 | 121,032 | -0.08(-0.39%) |
Nov 18, 2011 | 20.09 | 20.11 | 19.73 | 19.76 | 83,908 | -0.17(-0.84%) |
Nov 17, 2011 | 20.06 | 20.21 | 19.83 | 19.93 | 134,581 | -0.11(-0.53%) |
Nov 16, 2011 | 20.02 | 20.12 | 19.97 | 20.04 | 77,134 | -0.05(-0.23%) |
Nov 15, 2011 | 20.11 | 20.17 | 20.02 | 20.09 | 60,486 | -0.06(-0.30%) |
Nov 14, 2011 | 20.22 | 20.25 | 20.06 | 20.15 | 52,885 | -0.32(-1.57%) |
Nov 11, 2011 | 20.39 | 20.51 | 20.28 | 20.47 | 22,404 | +0.28(+1.40%) |
Nov 10, 2011 | 20.25 | 20.26 | 20.05 | 20.18 | 39,780 | +0.13(+0.65%) |
Nov 09, 2011 | 20.29 | 20.43 | 20.00 | 20.05 | 45,242 | -0.42(-2.06%) |
Nov 08, 2011 | 20.41 | 20.50 | 20.38 | 20.48 | 54,890 | +0.21(+1.02%) |
Nov 07, 2011 | 20.30 | 20.33 | 20.22 | 20.27 | 28,617 | -0.04(-0.19%) |
Nov 04, 2011 | 20.40 | 20.44 | 20.19 | 20.31 | 39,822 | -0.11(-0.56%) |
Nov 03, 2011 | 20.59 | 20.59 | 20.37 | 20.42 | 30,216 | +0.08(+0.41%) |
Nov 02, 2011 | 20.41 | 20.44 | 20.33 | 20.34 | 29,797 | -0.06(-0.28%) |
Nov 01, 2011 | 20.34 | 20.61 | 19.75 | 20.39 | 49,997 | -0.20(-0.98%) |
Oct 31, 2011 | 21.00 | 21.11 | 20.58 | 20.60 | 63,987 | -0.52(-2.46%) |
Oct 28, 2011 | 20.35 | 21.16 | 19.96 | 21.12 | 137,646 | +0.48(+2.33%) |
Oct 27, 2011 | 20.50 | 20.77 | 20.18 | 20.64 | 218,608 | +0.54(+2.70%) |
Oct 26, 2011 | 20.15 | 20.24 | 19.99 | 20.09 | 121,168 | +0.11(+0.54%) |
Oct 25, 2011 | 20.12 | 20.14 | 19.96 | 19.99 | 92,798 | -0.17(-0.83%) |
Oct 24, 2011 | 19.77 | 20.22 | 19.76 | 20.15 | 123,922 | +0.27(+1.35%) |
Oct 21, 2011 | 19.88 | 20.01 | 19.79 | 19.89 | 54,403 | +0.08(+0.39%) |
Oct 20, 2011 | 19.76 | 19.82 | 19.51 | 19.81 | 82,607 | -0.05(-0.27%) |
Oct 19, 2011 | 20.38 | 20.38 | 19.82 | 19.86 | 65,677 | -0.35(-1.74%) |
Oct 18, 2011 | 19.93 | 20.25 | 19.89 | 20.22 | 27,071 | +0.24(+1.19%) |
Oct 17, 2011 | 20.13 | 20.25 | 19.96 | 19.98 | 55,601 | -0.50(-2.43%) |
Oct 14, 2011 | 20.33 | 20.48 | 20.22 | 20.48 | 192,140 | +0.31(+1.55%) |
Oct 13, 2011 | 20.25 | 20.33 | 20.05 | 20.16 | 65,931 | +0.05(+0.27%) |
Oct 12, 2011 | 19.92 | 20.51 | 19.80 | 20.11 | 143,625 | +0.02(+0.11%) |
Oct 11, 2011 | 19.95 | 20.09 | 19.95 | 20.09 | 37,681 | +0.16(+0.81%) |
Oct 10, 2011 | 20.18 | 20.19 | 19.86 | 19.92 | 127,974 | -0.03(-0.15%) |
Oct 07, 2011 | 19.84 | 20.12 | 19.73 | 19.96 | 198,331 | +0.41(+2.11%) |
Oct 06, 2011 | 19.58 | 19.74 | 19.40 | 19.54 | 134,042 | +0.29(+1.51%) |
Oct 05, 2011 | 19.06 | 19.34 | 18.87 | 19.25 | 160,833 | +0.48(+2.57%) |
Oct 04, 2011 | 18.56 | 18.85 | 18.39 | 18.77 | 321,362 | +0.20(+1.07%) |
Oct 03, 2011 | 18.72 | 18.82 | 18.35 | 18.57 | 161,078 | -0.10(-0.53%) |
Sep 30, 2011 | 18.95 | 19.00 | 18.55 | 18.67 | 121,600 | -0.39(-2.05%) |
Sep 29, 2011 | 19.14 | 19.31 | 18.95 | 19.06 | 201,145 | -0.05(-0.28%) |
Sep 28, 2011 | 19.44 | 19.44 | 19.11 | 19.11 | 523,285 | -0.34(-1.77%) |
Sep 27, 2011 | 19.60 | 19.63 | 19.39 | 19.46 | 13,369,422 | +0.08(+0.43%) |
Sep 26, 2011 | 19.14 | 19.45 | 18.82 | 19.37 | 255,324 | +0.24(+1.24%) |
Sep 23, 2011 | 18.60 | 19.21 | 18.60 | 19.14 | 188,206 | +0.48(+2.58%) |
Sep 22, 2011 | 18.34 | 19.07 | 18.26 | 18.66 | 1,242,732 | -0.29(-1.53%) |
Sep 21, 2011 | 19.35 | 19.47 | 18.84 | 18.95 | 408,572 | -0.69(-3.50%) |
Sep 20, 2011 | 19.78 | 19.78 | 19.55 | 19.63 | 190,140 | -0.18(-0.89%) |
Sep 19, 2011 | 20.02 | 20.02 | 19.36 | 19.81 | 394,291 | -0.59(-2.91%) |
Sep 16, 2011 | 20.45 | 20.60 | 20.31 | 20.40 | 98,500 | -0.13(-0.64%) |
Sep 15, 2011 | 20.67 | 20.67 | 20.39 | 20.54 | 482,082 | +0.15(+0.75%) |
Sep 14, 2011 | 20.48 | 20.48 | 20.18 | 20.38 | 359,538 | -0.07(-0.34%) |
Sep 13, 2011 | 20.50 | 20.61 | 20.44 | 20.45 | 389,206 | -0.01(-0.04%) |
Sep 12, 2011 | 20.77 | 20.87 | 20.30 | 20.46 | 266,791 | -0.46(-2.19%) |
Sep 09, 2011 | 20.94 | 20.95 | 20.76 | 20.92 | 692,392 | -0.15(-0.69%) |
Sep 08, 2011 | 21.13 | 21.29 | 21.06 | 21.06 | 613,782 | -0.13(-0.61%) |
Sep 07, 2011 | 21.06 | 21.25 | 21.06 | 21.19 | 252,515 | -0.07(-0.32%) |
Sep 06, 2011 | 21.19 | 21.26 | 21.03 | 21.26 | 185,626 | -0.37(-1.70%) |
Sep 02, 2011 | 21.55 | 21.64 | 21.29 | 21.63 | 284,278 | -0.23(-1.05%) |