Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.64 | 21.65 | 21.20 | 21.51 | 1,950 | +0.23(+1.08%) |
Nov 29, 2011 | 20.66 | 21.28 | 20.66 | 21.28 | 900 | +0.68(+3.30%) |
Nov 28, 2011 | 20.72 | 20.72 | 20.60 | 20.60 | 1,440 | +0.07(+0.34%) |
Nov 25, 2011 | 20.70 | 20.70 | 20.53 | 20.53 | 1,700 | -0.46(-2.19%) |
Nov 23, 2011 | 20.83 | 20.99 | 20.43 | 20.99 | 6,110 | -0.21(-0.99%) |
Nov 22, 2011 | 20.95 | 21.45 | 20.75 | 21.20 | 9,549 | +0.15(+0.71%) |
Nov 21, 2011 | 20.99 | 21.05 | 20.88 | 21.05 | 1,038 | -0.04(-0.19%) |
Nov 18, 2011 | 21.20 | 21.23 | 21.00 | 21.09 | 1,442 | -0.12(-0.57%) |
Nov 17, 2011 | 22.38 | 22.54 | 21.21 | 21.21 | 4,582 | -0.89(-4.03%) |
Nov 16, 2011 | 22.22 | 22.88 | 22.10 | 22.10 | 700 | -0.25(-1.11%) |
Nov 14, 2011 | 22.37 | 22.35 | 22.35 | 22.35 | 1,400 | -0.01(-0.05%) |
Nov 11, 2011 | 22.57 | 22.57 | 22.32 | 22.36 | 1,600 | -0.34(-1.50%) |
Nov 10, 2011 | 22.47 | 22.70 | 22.47 | 22.70 | 3,000 | -0.36(-1.56%) |
Nov 09, 2011 | 23.34 | 23.34 | 23.06 | 23.06 | 700 | -0.84(-3.52%) |
Nov 08, 2011 | 23.21 | 23.95 | 23.21 | 23.90 | 3,589 | +0.78(+3.38%) |
Nov 07, 2011 | 23.08 | 23.12 | 23.08 | 23.12 | 400 | +0.26(+1.13%) |
Nov 04, 2011 | 23.00 | 23.00 | 22.86 | 22.86 | 2,900 | -0.31(-1.34%) |
Nov 03, 2011 | 23.12 | 23.48 | 23.06 | 23.17 | 5,380 | +0.30(+1.31%) |
Nov 02, 2011 | 23.34 | 23.34 | 22.87 | 22.87 | 1,100 | -0.23(-1.00%) |
Nov 01, 2011 | 22.99 | 23.10 | 22.88 | 23.10 | 400 | -0.27(-1.16%) |
Oct 31, 2011 | 23.37 | 23.37 | 23.37 | 23.37 | 100 | -0.66(-2.75%) |
Oct 28, 2011 | 23.58 | 24.03 | 23.42 | 24.03 | 500 | +0.41(+1.74%) |
Oct 27, 2011 | 23.17 | 23.62 | 22.95 | 23.62 | 400 | +0.86(+3.76%) |
Oct 26, 2011 | 23.31 | 23.31 | 22.77 | 22.77 | 500 | -0.56(-2.42%) |
Oct 25, 2011 | 23.41 | 23.41 | 23.33 | 23.33 | 300 | +0.05(+0.21%) |
Oct 24, 2011 | 23.26 | 23.28 | 23.26 | 23.28 | 300 | +0.31(+1.35%) |
Oct 21, 2011 | 23.13 | 23.13 | 22.97 | 22.97 | 220 | +0.28(+1.23%) |
Oct 20, 2011 | 22.95 | 22.95 | 22.69 | 22.69 | 320 | +0.15(+0.67%) |
Oct 19, 2011 | 22.80 | 22.80 | 22.53 | 22.54 | 1,300 | -0.34(-1.49%) |
Oct 18, 2011 | 22.79 | 22.91 | 22.79 | 22.88 | 1,950 | -0.02(-0.09%) |
Oct 17, 2011 | 22.90 | 22.97 | 22.90 | 22.90 | 1,300 | +0.37(+1.64%) |
Oct 14, 2011 | 22.69 | 22.74 | 22.53 | 22.53 | 900 | -0.21(-0.92%) |
Oct 13, 2011 | 22.74 | 22.74 | 22.74 | 22.74 | 500 | -0.65(-2.77%) |
Oct 12, 2011 | 23.53 | 23.53 | 22.99 | 23.39 | 600 | +0.54(+2.36%) |
Oct 11, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 1,000 | +0.04(+0.18%) |
Oct 10, 2011 | 22.81 | 22.81 | 22.81 | 22.81 | 200 | +0.05(+0.22%) |
Oct 07, 2011 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.11(-0.48%) |
Oct 06, 2011 | 23.38 | 23.41 | 22.87 | 22.87 | 2,140 | -0.22(-0.95%) |
Oct 05, 2011 | 22.81 | 23.09 | 22.81 | 23.09 | 1,400 | +0.24(+1.05%) |
Oct 04, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 600 | +0.05(+0.22%) |
Oct 03, 2011 | 22.59 | 22.99 | 22.40 | 22.80 | 1,100 | +0.10(+0.44%) |
Sep 30, 2011 | 23.82 | 24.08 | 22.70 | 22.70 | 1,025 | -0.66(-2.83%) |
Sep 29, 2011 | 23.46 | 23.49 | 23.36 | 23.36 | 2,400 | +0.13(+0.57%) |
Sep 28, 2011 | 23.60 | 23.60 | 23.02 | 23.23 | 3,600 | -0.57(-2.40%) |
Sep 27, 2011 | 23.92 | 23.95 | 23.60 | 23.80 | 2,900 | +0.21(+0.89%) |
Sep 26, 2011 | 23.14 | 23.59 | 23.10 | 23.59 | 2,375 | +0.03(+0.13%) |
Sep 23, 2011 | 23.32 | 23.56 | 23.28 | 23.56 | 300 | +0.56(+2.43%) |
Sep 22, 2011 | 23.71 | 23.71 | 23.00 | 23.00 | 995 | -1.23(-5.08%) |
Sep 21, 2011 | 24.41 | 24.68 | 24.23 | 24.23 | 300 | -0.64(-2.57%) |
Sep 20, 2011 | 24.68 | 24.87 | 24.57 | 24.87 | 1,000 | +0.30(+1.22%) |