Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.73 | 22.93 | 22.73 | 22.93 | 1,870 | +1.02(+4.67%) |
Nov 29, 2011 | 22.00 | 22.06 | 21.91 | 21.91 | 23,363 | +0.38(+1.78%) |
Nov 28, 2011 | 21.80 | 21.82 | 21.51 | 21.53 | 3,376 | +0.72(+3.44%) |
Nov 25, 2011 | 21.04 | 21.04 | 20.81 | 20.81 | 509 | -0.24(-1.12%) |
Nov 23, 2011 | 21.13 | 21.13 | 20.97 | 21.05 | 7,570 | -0.69(-3.18%) |
Nov 22, 2011 | 21.51 | 21.74 | 21.51 | 21.74 | 3,912 | +0.26(+1.22%) |
Nov 21, 2011 | 21.71 | 21.71 | 21.48 | 21.48 | 1,472 | -0.85(-3.81%) |
Nov 18, 2011 | 22.23 | 22.33 | 22.23 | 22.33 | 1,981 | +0.26(+1.19%) |
Nov 17, 2011 | 22.41 | 22.46 | 22.07 | 22.07 | 2,682 | -0.51(-2.26%) |
Nov 16, 2011 | 22.58 | 22.58 | 22.58 | 22.58 | 141 | -0.33(-1.45%) |
Nov 15, 2011 | 22.76 | 22.91 | 22.76 | 22.91 | 668 | +0.02(+0.09%) |
Nov 14, 2011 | 22.97 | 23.14 | 22.89 | 22.89 | 775 | -0.33(-1.43%) |
Nov 11, 2011 | 22.99 | 23.46 | 22.99 | 23.22 | 2,301 | +0.52(+2.28%) |
Nov 10, 2011 | 22.79 | 22.79 | 22.70 | 22.70 | 1,554 | +0.23(+1.01%) |
Nov 09, 2011 | 23.02 | 23.11 | 22.42 | 22.48 | 16,400 | -1.29(-5.41%) |
Nov 08, 2011 | 23.38 | 23.80 | 23.34 | 23.76 | 6,589 | +0.35(+1.47%) |
Nov 07, 2011 | 23.36 | 23.51 | 23.19 | 23.42 | 4,947 | +0.13(+0.57%) |
Nov 04, 2011 | 23.28 | 23.29 | 23.28 | 23.29 | 351 | -0.21(-0.91%) |
Nov 03, 2011 | 23.23 | 23.63 | 23.23 | 23.50 | 4,047 | +0.64(+2.80%) |
Nov 02, 2011 | 22.86 | 22.86 | 22.86 | 22.86 | 282 | +0.03(+0.11%) |
Nov 01, 2011 | 22.66 | 22.83 | 22.62 | 22.83 | 493 | -0.76(-3.22%) |
Oct 31, 2011 | 23.85 | 23.97 | 23.59 | 23.59 | 1,624 | -1.06(-4.31%) |
Oct 28, 2011 | 24.58 | 24.68 | 24.58 | 24.66 | 3,243 | -0.01(-0.05%) |
Oct 27, 2011 | 24.55 | 24.67 | 24.55 | 24.67 | 4,084 | +1.25(+5.36%) |
Oct 26, 2011 | 23.71 | 23.71 | 23.41 | 23.41 | 1,729 | -0.15(-0.62%) |
Oct 25, 2011 | 23.90 | 23.90 | 23.56 | 23.56 | 4,214 | -0.32(-1.33%) |
Oct 24, 2011 | 23.88 | 23.88 | 23.88 | 23.88 | 211 | +0.52(+2.24%) |
Oct 21, 2011 | 23.36 | 23.36 | 23.27 | 23.35 | 483 | +0.64(+2.80%) |
Oct 20, 2011 | 22.82 | 22.82 | 22.69 | 22.72 | 2,524 | -0.24(-1.05%) |
Oct 19, 2011 | 23.12 | 23.18 | 22.82 | 22.96 | 4,632 | -0.14(-0.61%) |
Oct 18, 2011 | 23.02 | 23.10 | 23.02 | 23.10 | 282 | -0.10(-0.43%) |
Oct 17, 2011 | 23.13 | 23.31 | 23.12 | 23.20 | 2,672 | -0.20(-0.84%) |
Oct 14, 2011 | 23.36 | 23.40 | 23.36 | 23.40 | 1,133 | +0.15(+0.63%) |
Oct 13, 2011 | 23.03 | 23.25 | 22.98 | 23.25 | 853 | -0.02(-0.08%) |
Oct 12, 2011 | 23.34 | 23.40 | 23.25 | 23.27 | 1,183 | +0.50(+2.19%) |
Oct 11, 2011 | 22.60 | 22.94 | 22.60 | 22.77 | 1,716 | -0.03(-0.11%) |
Oct 10, 2011 | 22.38 | 22.87 | 21.73 | 22.80 | 1,576 | +0.76(+3.47%) |
Oct 07, 2011 | 22.33 | 22.33 | 22.03 | 22.03 | 554 | -0.19(-0.85%) |
Oct 06, 2011 | 21.59 | 22.22 | 21.59 | 22.22 | 13,417 | +0.55(+2.55%) |
Oct 05, 2011 | 21.17 | 21.67 | 21.17 | 21.67 | 12,936 | +0.51(+2.43%) |
Oct 04, 2011 | 21.01 | 21.24 | 20.51 | 21.16 | 8,635 | -0.07(-0.31%) |
Oct 03, 2011 | 21.46 | 21.73 | 21.22 | 21.22 | 3,214 | -0.72(-3.26%) |
Sep 30, 2011 | 22.15 | 22.15 | 21.94 | 21.94 | 1,888 | -0.48(-2.15%) |
Sep 29, 2011 | 22.58 | 22.58 | 22.24 | 22.42 | 2,146 | +0.23(+1.04%) |
Sep 28, 2011 | 22.73 | 22.75 | 22.19 | 22.19 | 6,900 | -0.15(-0.69%) |
Sep 27, 2011 | 22.41 | 22.66 | 22.28 | 22.34 | 4,386 | +0.52(+2.40%) |
Sep 26, 2011 | 21.56 | 21.82 | 21.41 | 21.82 | 36,740 | +0.07(+0.33%) |
Sep 23, 2011 | 21.58 | 21.82 | 21.43 | 21.75 | 49,275 | +0.09(+0.43%) |
Sep 22, 2011 | 21.78 | 21.87 | 21.47 | 21.65 | 5,044 | -0.98(-4.32%) |
Sep 21, 2011 | 22.93 | 23.12 | 22.55 | 22.63 | 21,232 | -0.44(-1.91%) |
Sep 20, 2011 | 23.32 | 23.32 | 23.07 | 23.07 | 916 | -0.15(-0.67%) |
Sep 19, 2011 | 23.19 | 23.23 | 23.12 | 23.23 | 1,320 | -0.63(-2.65%) |
Sep 16, 2011 | 23.77 | 23.86 | 23.77 | 23.86 | 4,795 | +0.15(+0.63%) |
Sep 15, 2011 | 23.45 | 23.76 | 23.10 | 23.71 | 2,480 | +0.50(+2.14%) |
Sep 14, 2011 | 23.02 | 23.29 | 23.02 | 23.21 | 2,717 | +0.17(+0.76%) |
Sep 13, 2011 | 22.76 | 23.04 | 22.49 | 23.04 | 2,492 | +0.51(+2.28%) |
Sep 12, 2011 | 22.77 | 22.77 | 22.36 | 22.53 | 6,517 | -0.43(-1.85%) |
Sep 09, 2011 | 23.40 | 23.40 | 22.88 | 22.95 | 10,401 | -0.79(-3.34%) |
Sep 08, 2011 | 24.06 | 24.07 | 23.65 | 23.75 | 7,931 | +0.46(+1.98%) |
Sep 06, 2011 | 23.24 | 23.29 | 23.29 | 23.29 | 18,334 | -1.00(-4.12%) |
Sep 02, 2011 | 24.30 | 24.38 | 24.29 | 24.29 | 4,104 | -0.40(-1.64%) |