Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.21 | 22.95 | 21.98 | 22.94 | 828,994 | +1.46(+6.79%) |
Nov 29, 2011 | 21.32 | 21.69 | 21.30 | 21.48 | 430,154 | +0.21(+1.01%) |
Nov 28, 2011 | 21.56 | 21.64 | 21.05 | 21.27 | 520,154 | +0.27(+1.29%) |
Nov 25, 2011 | 20.89 | 21.24 | 20.89 | 21.00 | 201,146 | +0.01(+0.04%) |
Nov 23, 2011 | 21.06 | 21.21 | 20.86 | 20.99 | 254,694 | -0.29(-1.35%) |
Nov 22, 2011 | 21.24 | 21.38 | 20.90 | 21.28 | 452,588 | -0.06(-0.29%) |
Nov 21, 2011 | 21.23 | 21.48 | 20.97 | 21.34 | 415,219 | -0.25(-1.17%) |
Nov 18, 2011 | 21.61 | 21.76 | 21.20 | 21.59 | 355,631 | +0.17(+0.81%) |
Nov 17, 2011 | 21.66 | 22.06 | 21.31 | 21.42 | 564,396 | -0.24(-1.13%) |
Nov 16, 2011 | 21.62 | 22.01 | 21.58 | 21.66 | 404,645 | -0.14(-0.64%) |
Nov 15, 2011 | 21.75 | 22.06 | 21.69 | 21.80 | 585,011 | -0.10(-0.44%) |
Nov 14, 2011 | 21.91 | 22.18 | 21.78 | 21.90 | 567,084 | -0.10(-0.44%) |
Nov 11, 2011 | 22.09 | 22.46 | 21.86 | 21.99 | 440,688 | +0.18(+0.84%) |
Nov 10, 2011 | 21.84 | 22.02 | 21.69 | 21.81 | 507,489 | +0.02(+0.08%) |
Nov 09, 2011 | 21.70 | 22.07 | 21.56 | 21.79 | 576,806 | -0.33(-1.50%) |
Nov 08, 2011 | 22.11 | 22.44 | 21.94 | 22.13 | 992,461 | +0.17(+0.76%) |
Nov 07, 2011 | 23.11 | 23.25 | 21.81 | 21.96 | 857,614 | -1.41(-6.05%) |
Nov 04, 2011 | 23.16 | 23.43 | 22.88 | 23.37 | 257,035 | -0.01(-0.04%) |
Nov 03, 2011 | 23.06 | 23.56 | 22.65 | 23.38 | 343,875 | +0.62(+2.72%) |
Nov 02, 2011 | 22.79 | 23.37 | 22.47 | 22.76 | 424,051 | +0.31(+1.40%) |
Nov 01, 2011 | 22.68 | 22.68 | 22.16 | 22.45 | 816,214 | -0.90(-3.85%) |
Oct 31, 2011 | 23.22 | 23.65 | 22.91 | 23.35 | 534,844 | -0.17(-0.71%) |
Oct 28, 2011 | 24.08 | 24.30 | 23.21 | 23.51 | 861,499 | -0.55(-2.28%) |
Oct 27, 2011 | 23.91 | 24.75 | 23.76 | 24.06 | 578,804 | +0.92(+4.00%) |
Oct 26, 2011 | 23.31 | 23.31 | 22.73 | 23.14 | 684,472 | +0.15(+0.65%) |
Oct 25, 2011 | 22.70 | 23.13 | 21.43 | 22.99 | 1,078,446 | -1.73(-6.99%) |
Oct 24, 2011 | 24.84 | 25.39 | 24.42 | 24.72 | 852,880 | +0.06(+0.25%) |
Oct 21, 2011 | 24.43 | 24.84 | 24.15 | 24.66 | 382,055 | +0.56(+2.32%) |
Oct 20, 2011 | 23.84 | 24.20 | 23.28 | 24.10 | 485,361 | +0.26(+1.10%) |
Oct 19, 2011 | 23.95 | 24.36 | 23.73 | 23.84 | 368,493 | -0.13(-0.55%) |
Oct 18, 2011 | 23.40 | 24.18 | 23.08 | 23.97 | 391,746 | +0.64(+2.73%) |
Oct 17, 2011 | 23.72 | 23.82 | 23.18 | 23.33 | 347,456 | -0.63(-2.62%) |
Oct 14, 2011 | 23.83 | 23.98 | 23.66 | 23.96 | 273,741 | +0.49(+2.08%) |
Oct 13, 2011 | 23.43 | 23.64 | 23.03 | 23.47 | 362,208 | -0.19(-0.81%) |
Oct 12, 2011 | 23.23 | 23.91 | 22.75 | 23.66 | 443,664 | +0.58(+2.49%) |
Oct 11, 2011 | 22.88 | 23.19 | 22.80 | 23.09 | 302,021 | +0.00(+0.00%) |
Oct 10, 2011 | 22.75 | 23.23 | 22.66 | 23.09 | 216,891 | +0.79(+3.52%) |
Oct 07, 2011 | 22.19 | 22.73 | 22.07 | 22.30 | 533,922 | +0.28(+1.27%) |
Oct 06, 2011 | 21.76 | 22.15 | 21.75 | 22.02 | 509,482 | +0.65(+3.06%) |
Oct 05, 2011 | 21.08 | 21.74 | 20.97 | 21.37 | 1,095,365 | +0.39(+1.87%) |
Oct 04, 2011 | 20.95 | 21.07 | 20.28 | 20.97 | 1,560,284 | -0.29(-1.35%) |
Oct 03, 2011 | 21.91 | 22.03 | 21.10 | 21.26 | 887,865 | -0.77(-3.49%) |
Sep 30, 2011 | 21.91 | 22.58 | 21.77 | 22.03 | 537,977 | -0.17(-0.75%) |
Sep 29, 2011 | 22.41 | 22.48 | 21.50 | 22.20 | 389,877 | +0.20(+0.91%) |
Sep 28, 2011 | 22.85 | 23.08 | 21.94 | 21.99 | 355,033 | -0.76(-3.34%) |
Sep 27, 2011 | 23.16 | 23.38 | 22.62 | 22.75 | 800,380 | +0.22(+0.97%) |
Sep 26, 2011 | 22.08 | 22.94 | 21.84 | 22.54 | 715,778 | +0.71(+3.24%) |
Sep 23, 2011 | 21.74 | 21.90 | 21.13 | 21.83 | 432,335 | +0.04(+0.20%) |
Sep 22, 2011 | 21.73 | 22.13 | 21.34 | 21.79 | 922,887 | -0.64(-2.84%) |
Sep 21, 2011 | 23.58 | 23.97 | 22.41 | 22.42 | 560,132 | -1.15(-4.89%) |
Sep 20, 2011 | 23.98 | 24.30 | 23.57 | 23.57 | 365,746 | -0.34(-1.42%) |
Sep 19, 2011 | 23.57 | 24.00 | 23.39 | 23.91 | 292,368 | -0.12(-0.51%) |
Sep 16, 2011 | 24.07 | 24.48 | 23.80 | 24.04 | 1,053,400 | +0.03(+0.11%) |
Sep 15, 2011 | 24.02 | 24.08 | 23.54 | 24.01 | 312,710 | +0.22(+0.92%) |
Sep 14, 2011 | 22.98 | 24.12 | 22.73 | 23.79 | 547,796 | +0.92(+4.04%) |
Sep 13, 2011 | 22.30 | 22.99 | 22.14 | 22.87 | 357,469 | +0.65(+2.95%) |
Sep 12, 2011 | 22.27 | 22.58 | 21.97 | 22.21 | 774,710 | -0.35(-1.55%) |
Sep 09, 2011 | 22.74 | 23.04 | 22.29 | 22.56 | 355,955 | -0.41(-1.79%) |
Sep 08, 2011 | 23.10 | 23.41 | 22.84 | 22.97 | 485,276 | -0.28(-1.20%) |
Sep 07, 2011 | 22.71 | 23.25 | 22.57 | 23.25 | 395,842 | +0.94(+4.22%) |
Sep 06, 2011 | 21.45 | 22.52 | 21.41 | 22.31 | 771,723 | +0.12(+0.55%) |
Sep 02, 2011 | 22.42 | 22.88 | 21.86 | 22.19 | 647,728 | -0.58(-2.53%) |