Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2011 | 22.67 | 22.67 | 22.67 | 0 | +0.06(+0.27%) | |
Nov 28, 2011 | 22.61 | 22.61 | 22.58 | 22.61 | 1,071 | +0.49(+2.22%) |
Nov 25, 2011 | 22.28 | 22.28 | 22.12 | 22.12 | 690 | -0.53(-2.34%) |
Nov 23, 2011 | 22.73 | 22.78 | 22.65 | 22.65 | 320 | -1.13(-4.75%) |
Nov 21, 2011 | 23.78 | 23.78 | 23.78 | 0 | -0.33(-1.37%) | |
Nov 18, 2011 | 24.01 | 24.11 | 24.01 | 24.11 | 390 | -0.32(-1.31%) |
Nov 17, 2011 | 24.57 | 24.57 | 24.43 | 24.43 | 830 | -0.27(-1.09%) |
Nov 16, 2011 | 24.18 | 24.70 | 24.18 | 24.70 | 530 | +1.70(+7.39%) |
Nov 14, 2011 | 23.00 | 23.00 | 23.00 | 280 | +0.01(+0.04%) | |
Nov 11, 2011 | 22.99 | 22.99 | 22.88 | 22.99 | 2,400 | +0.18(+0.79%) |
Nov 10, 2011 | 22.94 | 22.94 | 22.81 | 22.81 | 780 | -0.15(-0.65%) |
Nov 09, 2011 | 23.26 | 23.26 | 22.96 | 22.96 | 1,080 | -0.68(-2.88%) |
Nov 08, 2011 | 23.65 | 23.70 | 23.20 | 23.64 | 3,100 | -0.26(-1.09%) |
Nov 07, 2011 | 24.29 | 24.29 | 23.90 | 23.90 | 520 | -0.30(-1.24%) |
Nov 04, 2011 | 24.20 | 25.17 | 24.20 | 24.20 | 500 | -0.02(-0.09%) |
Nov 03, 2011 | 24.41 | 24.41 | 24.22 | 24.22 | 630 | +0.29(+1.22%) |
Nov 02, 2011 | 23.72 | 23.93 | 23.72 | 23.93 | 864 | +0.72(+3.10%) |
Nov 01, 2011 | 23.32 | 23.32 | 23.21 | 23.21 | 900 | -1.15(-4.72%) |
Oct 31, 2011 | 24.71 | 24.71 | 24.36 | 24.36 | 340 | -0.26(-1.06%) |
Oct 28, 2011 | 24.02 | 24.62 | 24.02 | 24.62 | 14,740 | +0.21(+0.86%) |
Oct 27, 2011 | 24.66 | 24.66 | 24.05 | 24.41 | 8,200 | +1.04(+4.45%) |
Oct 26, 2011 | 23.22 | 23.37 | 23.22 | 23.37 | 11,848 | +0.03(+0.14%) |
Oct 25, 2011 | 23.31 | 23.34 | 23.31 | 23.34 | 11,680 | -0.04(-0.18%) |
Oct 24, 2011 | 23.21 | 23.38 | 23.21 | 23.38 | 11,310 | +0.32(+1.39%) |
Oct 21, 2011 | 23.18 | 23.18 | 23.06 | 23.06 | 15,700 | -0.12(-0.50%) |
Oct 20, 2011 | 23.18 | 23.18 | 23.18 | 23.18 | 5,370 | -0.13(-0.57%) |
Oct 19, 2011 | 23.78 | 23.78 | 23.25 | 23.31 | 24,600 | -0.06(-0.26%) |
Oct 18, 2011 | 23.35 | 23.37 | 23.08 | 23.37 | 11,721 | +0.18(+0.78%) |
Oct 17, 2011 | 23.09 | 23.19 | 23.09 | 23.19 | 200 | +0.16(+0.67%) |
Oct 14, 2011 | 23.25 | 23.25 | 23.04 | 23.04 | 10,790 | +0.61(+2.74%) |
Oct 11, 2011 | 22.42 | 22.42 | 22.42 | 620 | +0.12(+0.54%) | |
Oct 10, 2011 | 22.30 | 22.30 | 22.30 | 22.30 | 400 | +0.09(+0.41%) |
Oct 06, 2011 | 22.21 | 22.21 | 22.21 | 570 | +1.08(+5.11%) | |
Oct 05, 2011 | 21.13 | 21.70 | 21.13 | 21.13 | 7,760 | +0.22(+1.05%) |
Oct 04, 2011 | 20.90 | 20.92 | 20.90 | 20.91 | 15,150 | -0.13(-0.62%) |
Oct 03, 2011 | 21.09 | 21.09 | 21.04 | 21.04 | 1,060 | -0.61(-2.82%) |
Sep 30, 2011 | 21.53 | 21.65 | 21.32 | 21.65 | 1,508 | -0.59(-2.65%) |
Sep 29, 2011 | 22.24 | 22.24 | 21.43 | 22.24 | 560 | -0.67(-2.92%) |
Sep 28, 2011 | 22.91 | 22.91 | 22.91 | 22.91 | 1,410 | -0.38(-1.63%) |
Sep 27, 2011 | 23.29 | 23.29 | 23.29 | 23.29 | 640 | +2.39(+11.43%) |
Sep 23, 2011 | 20.90 | 20.90 | 20.90 | 400 | -0.35(-1.65%) | |
Sep 22, 2011 | 21.21 | 21.28 | 21.21 | 21.25 | 2,440 | -1.23(-5.47%) |
Sep 21, 2011 | 22.86 | 22.94 | 22.48 | 22.48 | 920 | -0.40(-1.75%) |
Sep 20, 2011 | 23.70 | 23.70 | 22.88 | 22.88 | 11,140 | -0.50(-2.12%) |
Sep 19, 2011 | 23.38 | 23.38 | 23.38 | 23.38 | 7,600 | -0.39(-1.62%) |
Sep 16, 2011 | 23.76 | 23.76 | 23.76 | 23.76 | 100 | -0.27(-1.12%) |
Sep 15, 2011 | 23.99 | 24.03 | 23.99 | 24.03 | 1,080 | +0.26(+1.09%) |
Sep 14, 2011 | 23.43 | 23.77 | 23.43 | 23.77 | 1,580 | +0.47(+2.02%) |
Sep 13, 2011 | 23.20 | 23.30 | 23.20 | 23.30 | 2,220 | +0.66(+2.92%) |
Sep 09, 2011 | 22.64 | 22.64 | 22.64 | 22.64 | 1,340 | -0.36(-1.57%) |
Sep 08, 2011 | 23.01 | 23.01 | 23.00 | 23.00 | 1,150 | -0.22(-0.94%) |
Sep 07, 2011 | 23.22 | 23.22 | 23.22 | 23.22 | 1,840 | +0.28(+1.22%) |
Sep 06, 2011 | 23.65 | 23.65 | 22.94 | 22.94 | 2,100 | -0.77(-3.25%) |
Sep 02, 2011 | 23.71 | 23.71 | 23.71 | 23.71 | 2,300 | -0.39(-1.62%) |