Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.62 | 21.79 | 20.54 | 21.25 | 920,219 | +0.15(+0.71%) |
Nov 29, 2011 | 21.00 | 21.19 | 20.65 | 21.10 | 592,731 | +0.20(+0.96%) |
Nov 28, 2011 | 20.00 | 20.95 | 19.87 | 20.90 | 497,901 | +1.38(+7.07%) |
Nov 25, 2011 | 19.70 | 19.87 | 19.51 | 19.52 | 223,757 | -0.31(-1.56%) |
Nov 23, 2011 | 19.71 | 19.88 | 19.61 | 19.83 | 344,074 | -0.05(-0.25%) |
Nov 22, 2011 | 19.54 | 19.93 | 19.46 | 19.88 | 316,324 | +0.31(+1.58%) |
Nov 21, 2011 | 19.84 | 19.91 | 19.50 | 19.57 | 535,382 | -0.41(-2.05%) |
Nov 18, 2011 | 20.00 | 20.10 | 19.68 | 19.98 | 436,037 | +0.06(+0.30%) |
Nov 17, 2011 | 20.37 | 20.50 | 19.69 | 19.92 | 548,489 | -0.39(-1.92%) |
Nov 16, 2011 | 20.50 | 20.75 | 20.30 | 20.31 | 408,316 | -0.31(-1.50%) |
Nov 15, 2011 | 20.35 | 20.73 | 20.31 | 20.62 | 268,425 | +0.11(+0.54%) |
Nov 14, 2011 | 20.61 | 20.82 | 20.44 | 20.51 | 262,007 | -0.18(-0.87%) |
Nov 11, 2011 | 20.43 | 20.78 | 20.33 | 20.69 | 224,232 | +0.36(+1.77%) |
Nov 10, 2011 | 20.66 | 20.66 | 20.11 | 20.33 | 411,822 | -0.10(-0.49%) |
Nov 09, 2011 | 20.33 | 20.64 | 20.24 | 20.43 | 367,671 | -0.41(-1.97%) |
Nov 08, 2011 | 20.55 | 21.02 | 20.27 | 20.84 | 590,509 | +0.32(+1.56%) |
Nov 07, 2011 | 20.64 | 20.71 | 20.15 | 20.52 | 412,345 | -0.09(-0.44%) |
Nov 04, 2011 | 20.86 | 21.04 | 20.32 | 20.61 | 404,584 | -0.46(-2.18%) |
Nov 03, 2011 | 21.21 | 21.28 | 20.69 | 21.07 | 870,621 | -0.07(-0.33%) |
Nov 02, 2011 | 23.85 | 23.96 | 19.28 | 21.14 | 1,693,320 | +0.81(+3.98%) |
Nov 01, 2011 | 20.84 | 20.97 | 20.01 | 20.33 | 818,248 | -0.95(-4.46%) |
Oct 31, 2011 | 21.41 | 21.88 | 21.22 | 21.28 | 696,581 | -0.41(-1.89%) |
Oct 28, 2011 | 21.74 | 21.99 | 21.61 | 21.69 | 284,719 | -0.07(-0.32%) |
Oct 27, 2011 | 21.19 | 21.99 | 21.10 | 21.76 | 518,139 | +0.89(+4.26%) |
Oct 26, 2011 | 20.47 | 20.99 | 20.39 | 20.87 | 333,384 | +0.42(+2.05%) |
Oct 25, 2011 | 20.28 | 20.65 | 20.01 | 20.45 | 444,978 | +0.04(+0.20%) |
Oct 24, 2011 | 20.10 | 20.65 | 20.10 | 20.41 | 754,733 | +0.32(+1.59%) |
Oct 21, 2011 | 19.74 | 20.29 | 19.51 | 20.09 | 977,184 | +0.59(+3.03%) |
Oct 20, 2011 | 19.26 | 19.51 | 18.89 | 19.50 | 316,963 | +0.28(+1.46%) |
Oct 19, 2011 | 19.97 | 20.00 | 19.17 | 19.22 | 541,649 | -0.82(-4.09%) |
Oct 18, 2011 | 19.86 | 20.11 | 19.51 | 20.04 | 282,825 | +0.19(+0.96%) |
Oct 17, 2011 | 20.51 | 20.59 | 19.70 | 19.85 | 313,374 | -0.58(-2.84%) |
Oct 14, 2011 | 20.61 | 20.75 | 20.23 | 20.43 | 441,471 | -0.03(-0.15%) |
Oct 13, 2011 | 20.19 | 20.68 | 20.13 | 20.46 | 369,804 | +0.14(+0.69%) |
Oct 12, 2011 | 20.68 | 20.68 | 20.23 | 20.32 | 442,742 | -0.06(-0.29%) |
Oct 11, 2011 | 20.01 | 20.61 | 20.01 | 20.38 | 359,581 | +0.16(+0.79%) |
Oct 10, 2011 | 19.87 | 20.22 | 19.70 | 20.22 | 383,695 | +0.67(+3.43%) |
Oct 07, 2011 | 19.64 | 19.94 | 19.52 | 19.55 | 530,639 | -0.40(-2.01%) |
Oct 06, 2011 | 19.75 | 19.95 | 19.41 | 19.95 | 356,092 | +0.34(+1.73%) |
Oct 05, 2011 | 19.09 | 19.62 | 18.97 | 19.61 | 780,859 | +0.58(+3.05%) |
Oct 04, 2011 | 18.07 | 19.08 | 17.90 | 19.03 | 714,677 | +0.78(+4.27%) |
Oct 03, 2011 | 18.52 | 18.92 | 18.23 | 18.25 | 575,026 | -0.49(-2.61%) |
Sep 30, 2011 | 18.34 | 19.04 | 18.25 | 18.74 | 476,380 | +0.12(+0.64%) |
Sep 29, 2011 | 18.60 | 18.86 | 18.30 | 18.62 | 306,758 | +0.21(+1.14%) |
Sep 28, 2011 | 18.97 | 19.10 | 18.36 | 18.41 | 372,297 | -0.52(-2.75%) |
Sep 27, 2011 | 18.84 | 19.18 | 18.60 | 18.93 | 748,957 | +0.49(+2.66%) |
Sep 26, 2011 | 18.38 | 18.54 | 17.94 | 18.44 | 963,146 | -0.03(-0.16%) |
Sep 23, 2011 | 18.27 | 18.89 | 18.27 | 18.47 | 662,308 | +0.04(+0.22%) |
Sep 22, 2011 | 18.41 | 18.86 | 18.01 | 18.43 | 690,181 | -0.55(-2.90%) |
Sep 21, 2011 | 19.80 | 19.98 | 18.95 | 18.98 | 482,780 | -0.75(-3.80%) |
Sep 20, 2011 | 19.49 | 20.38 | 19.37 | 19.73 | 508,970 | +0.42(+2.18%) |
Sep 19, 2011 | 20.04 | 20.21 | 19.20 | 19.31 | 651,818 | -0.91(-4.50%) |
Sep 16, 2011 | 19.94 | 20.25 | 19.76 | 20.22 | 617,046 | +0.32(+1.61%) |
Sep 15, 2011 | 20.47 | 20.47 | 19.66 | 19.90 | 259,423 | -0.01(-0.05%) |
Sep 14, 2011 | 19.60 | 20.19 | 19.47 | 19.91 | 490,882 | +0.44(+2.26%) |
Sep 13, 2011 | 18.58 | 19.50 | 18.54 | 19.47 | 599,363 | +0.94(+5.07%) |
Sep 12, 2011 | 18.29 | 18.69 | 18.05 | 18.53 | 667,267 | +0.33(+1.81%) |
Sep 09, 2011 | 18.90 | 18.90 | 18.07 | 18.20 | 693,398 | -0.76(-4.01%) |
Sep 08, 2011 | 19.04 | 19.30 | 18.84 | 18.96 | 482,888 | -0.23(-1.20%) |
Sep 07, 2011 | 18.73 | 19.19 | 18.53 | 19.19 | 293,864 | +0.69(+3.73%) |
Sep 06, 2011 | 18.17 | 18.57 | 18.11 | 18.50 | 416,470 | -0.12(-0.64%) |
Sep 02, 2011 | 19.03 | 19.23 | 18.55 | 18.62 | 441,814 | -0.80(-4.12%) |