Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.78 | 24.62 | 23.78 | 24.61 | 582,132 | +1.31(+5.64%) |
Nov 29, 2011 | 23.30 | 23.45 | 23.19 | 23.30 | 269,088 | +0.09(+0.38%) |
Nov 28, 2011 | 23.19 | 23.23 | 22.97 | 23.21 | 308,546 | +0.63(+2.79%) |
Nov 25, 2011 | 22.53 | 22.85 | 22.39 | 22.58 | 138,375 | +0.05(+0.24%) |
Nov 23, 2011 | 22.92 | 23.00 | 22.53 | 22.53 | 377,933 | -0.61(-2.63%) |
Nov 22, 2011 | 22.65 | 23.22 | 22.65 | 23.14 | 593,689 | +0.51(+2.25%) |
Nov 21, 2011 | 23.09 | 23.19 | 22.56 | 22.63 | 501,316 | -0.73(-3.12%) |
Nov 18, 2011 | 23.25 | 23.43 | 23.19 | 23.35 | 177,992 | +0.24(+1.04%) |
Nov 17, 2011 | 23.25 | 23.49 | 23.06 | 23.11 | 260,720 | -0.09(-0.40%) |
Nov 16, 2011 | 23.24 | 23.66 | 23.20 | 23.21 | 273,821 | -0.26(-1.10%) |
Nov 15, 2011 | 23.26 | 23.63 | 23.26 | 23.46 | 251,981 | +0.10(+0.45%) |
Nov 14, 2011 | 23.50 | 23.61 | 23.33 | 23.36 | 229,776 | -0.17(-0.72%) |
Nov 11, 2011 | 23.70 | 23.81 | 23.46 | 23.53 | 251,891 | +0.01(+0.02%) |
Nov 10, 2011 | 23.50 | 23.61 | 23.19 | 23.52 | 232,507 | +0.38(+1.63%) |
Nov 09, 2011 | 23.42 | 23.61 | 23.14 | 23.15 | 342,474 | -0.78(-3.25%) |
Nov 08, 2011 | 23.72 | 24.01 | 23.67 | 23.92 | 357,717 | +0.42(+1.77%) |
Nov 07, 2011 | 23.67 | 23.67 | 23.09 | 23.51 | 478,770 | -0.16(-0.67%) |
Nov 04, 2011 | 23.60 | 23.84 | 23.35 | 23.67 | 289,032 | -0.15(-0.62%) |
Nov 03, 2011 | 23.64 | 23.98 | 23.40 | 23.81 | 381,398 | +0.37(+1.59%) |
Nov 02, 2011 | 23.03 | 23.50 | 22.99 | 23.44 | 352,816 | +0.60(+2.61%) |
Nov 01, 2011 | 22.85 | 23.39 | 22.81 | 22.85 | 575,820 | -0.85(-3.58%) |
Oct 31, 2011 | 24.19 | 25.14 | 22.87 | 23.69 | 949,124 | -0.48(-1.99%) |
Oct 28, 2011 | 24.42 | 24.54 | 24.14 | 24.17 | 384,370 | -0.42(-1.71%) |
Oct 27, 2011 | 24.15 | 24.72 | 23.97 | 24.60 | 714,731 | +1.04(+4.41%) |
Oct 26, 2011 | 23.45 | 23.63 | 23.18 | 23.56 | 566,558 | +0.49(+2.11%) |
Oct 25, 2011 | 23.37 | 23.49 | 23.04 | 23.07 | 449,520 | -0.34(-1.45%) |
Oct 24, 2011 | 22.87 | 23.56 | 22.79 | 23.41 | 542,932 | +0.67(+2.94%) |
Oct 21, 2011 | 22.45 | 22.74 | 22.33 | 22.74 | 540,273 | +0.47(+2.09%) |
Oct 20, 2011 | 22.08 | 22.31 | 21.95 | 22.28 | 304,949 | +0.18(+0.82%) |
Oct 19, 2011 | 22.18 | 22.44 | 22.06 | 22.10 | 347,443 | -0.01(-0.05%) |
Oct 18, 2011 | 21.62 | 22.38 | 21.40 | 22.11 | 546,943 | +0.65(+3.01%) |
Oct 17, 2011 | 21.74 | 21.75 | 21.43 | 21.46 | 349,672 | -0.30(-1.38%) |
Oct 14, 2011 | 21.87 | 21.88 | 21.50 | 21.76 | 182,840 | +0.12(+0.56%) |
Oct 13, 2011 | 21.77 | 21.77 | 21.53 | 21.64 | 286,437 | -0.19(-0.85%) |
Oct 12, 2011 | 21.72 | 21.98 | 21.62 | 21.83 | 352,792 | +0.26(+1.22%) |
Oct 11, 2011 | 21.73 | 21.76 | 21.45 | 21.56 | 398,980 | -0.30(-1.38%) |
Oct 10, 2011 | 21.70 | 21.90 | 21.53 | 21.87 | 341,355 | +0.54(+2.51%) |
Oct 07, 2011 | 21.88 | 21.93 | 21.31 | 21.33 | 345,241 | -0.48(-2.21%) |
Oct 06, 2011 | 21.78 | 21.84 | 21.59 | 21.81 | 310,946 | +0.16(+0.76%) |
Oct 05, 2011 | 21.34 | 21.71 | 21.11 | 21.65 | 374,740 | +0.38(+1.78%) |
Oct 04, 2011 | 20.25 | 21.27 | 20.25 | 21.27 | 660,035 | +0.85(+4.15%) |
Oct 03, 2011 | 21.31 | 21.52 | 20.39 | 20.42 | 702,180 | -0.56(-2.69%) |
Sep 30, 2011 | 20.90 | 21.44 | 20.90 | 20.98 | 551,894 | -0.21(-1.01%) |
Sep 29, 2011 | 21.01 | 21.20 | 20.80 | 21.20 | 352,953 | +0.62(+3.03%) |
Sep 28, 2011 | 21.05 | 21.23 | 20.57 | 20.57 | 390,090 | -0.42(-1.98%) |
Sep 27, 2011 | 20.64 | 21.24 | 20.57 | 20.99 | 522,190 | +0.57(+2.79%) |
Sep 26, 2011 | 20.10 | 20.45 | 19.96 | 20.42 | 238,053 | +0.49(+2.47%) |
Sep 23, 2011 | 19.93 | 20.04 | 19.82 | 19.93 | 473,351 | -0.13(-0.65%) |
Sep 22, 2011 | 19.82 | 20.19 | 19.76 | 20.06 | 509,353 | -0.03(-0.16%) |
Sep 21, 2011 | 20.95 | 20.97 | 20.09 | 20.09 | 462,649 | -0.91(-4.35%) |
Sep 20, 2011 | 20.96 | 21.38 | 20.96 | 21.01 | 329,486 | +0.13(+0.63%) |
Sep 19, 2011 | 20.75 | 21.05 | 20.72 | 20.88 | 306,505 | -0.23(-1.09%) |
Sep 16, 2011 | 21.19 | 21.41 | 21.07 | 21.11 | 539,536 | -0.08(-0.36%) |
Sep 15, 2011 | 21.23 | 21.26 | 20.94 | 21.18 | 386,287 | +0.12(+0.57%) |
Sep 14, 2011 | 21.02 | 21.26 | 20.71 | 21.06 | 329,372 | +0.09(+0.42%) |
Sep 13, 2011 | 20.76 | 21.02 | 20.62 | 20.97 | 471,890 | +0.32(+1.54%) |
Sep 12, 2011 | 20.13 | 20.69 | 20.13 | 20.66 | 1,228,936 | +0.27(+1.35%) |
Sep 09, 2011 | 20.83 | 20.89 | 20.33 | 20.38 | 1,248,763 | -0.55(-2.63%) |
Sep 08, 2011 | 20.91 | 21.28 | 20.87 | 20.93 | 1,446,282 | -0.18(-0.84%) |
Sep 07, 2011 | 20.52 | 21.14 | 20.46 | 21.11 | 490,797 | +0.80(+3.95%) |
Sep 06, 2011 | 19.97 | 20.45 | 19.76 | 20.31 | 375,749 | -0.21(-1.02%) |
Sep 02, 2011 | 20.70 | 20.97 | 20.48 | 20.52 | 336,305 | -0.58(-2.76%) |