Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.01 | 23.87 | 22.98 | 23.84 | 235,846 | +1.49(+6.67%) |
Nov 29, 2011 | 22.49 | 22.53 | 22.09 | 22.35 | 93,309 | -0.18(-0.80%) |
Nov 28, 2011 | 22.57 | 23.22 | 22.24 | 22.53 | 92,795 | +0.62(+2.83%) |
Nov 25, 2011 | 22.00 | 22.20 | 21.91 | 21.91 | 46,169 | -0.09(-0.41%) |
Nov 23, 2011 | 22.30 | 22.34 | 22.00 | 22.00 | 128,701 | -0.44(-1.96%) |
Nov 22, 2011 | 22.40 | 22.65 | 22.27 | 22.44 | 70,043 | +0.12(+0.54%) |
Nov 21, 2011 | 22.51 | 22.66 | 22.29 | 22.32 | 113,501 | -0.59(-2.58%) |
Nov 18, 2011 | 22.49 | 22.93 | 22.22 | 22.91 | 156,059 | +0.84(+3.81%) |
Nov 17, 2011 | 22.32 | 22.62 | 22.05 | 22.07 | 114,329 | -0.24(-1.08%) |
Nov 16, 2011 | 22.48 | 22.65 | 22.30 | 22.31 | 109,307 | -0.34(-1.50%) |
Nov 15, 2011 | 22.50 | 22.84 | 22.35 | 22.65 | 136,723 | +0.14(+0.62%) |
Nov 14, 2011 | 23.28 | 23.40 | 22.19 | 22.51 | 236,250 | -0.95(-4.05%) |
Nov 11, 2011 | 22.99 | 23.47 | 22.80 | 23.46 | 89,573 | +0.65(+2.85%) |
Nov 10, 2011 | 22.51 | 23.75 | 22.51 | 22.81 | 185,901 | +0.64(+2.89%) |
Nov 09, 2011 | 22.66 | 22.66 | 22.10 | 22.17 | 103,275 | -0.98(-4.23%) |
Nov 08, 2011 | 23.14 | 23.30 | 22.75 | 23.15 | 98,511 | +0.22(+0.96%) |
Nov 07, 2011 | 22.93 | 23.11 | 22.47 | 22.93 | 46,708 | +0.00(+0.00%) |
Nov 04, 2011 | 23.02 | 23.29 | 22.79 | 22.93 | 63,081 | -0.28(-1.21%) |
Nov 03, 2011 | 23.08 | 23.34 | 22.50 | 23.21 | 92,170 | +0.40(+1.75%) |
Nov 02, 2011 | 22.26 | 22.87 | 22.05 | 22.81 | 154,230 | +0.90(+4.11%) |
Nov 01, 2011 | 22.02 | 22.50 | 21.61 | 21.91 | 271,373 | -0.62(-2.75%) |
Oct 31, 2011 | 22.92 | 23.39 | 22.00 | 22.53 | 127,639 | -0.68(-2.93%) |
Oct 28, 2011 | 23.31 | 23.70 | 23.10 | 23.21 | 120,928 | -0.17(-0.73%) |
Oct 27, 2011 | 22.73 | 23.40 | 22.73 | 23.38 | 215,496 | +0.83(+3.68%) |
Oct 26, 2011 | 22.51 | 22.63 | 22.13 | 22.55 | 104,827 | +0.39(+1.76%) |
Oct 25, 2011 | 22.11 | 22.24 | 21.75 | 22.16 | 123,704 | -0.08(-0.36%) |
Oct 24, 2011 | 21.88 | 22.29 | 21.75 | 22.24 | 183,333 | +0.44(+2.02%) |
Oct 21, 2011 | 21.75 | 21.96 | 21.48 | 21.80 | 156,718 | +0.32(+1.49%) |
Oct 20, 2011 | 21.08 | 21.50 | 20.86 | 21.48 | 75,825 | +0.36(+1.70%) |
Oct 19, 2011 | 21.45 | 21.52 | 21.04 | 21.12 | 100,113 | -0.36(-1.68%) |
Oct 18, 2011 | 20.89 | 21.59 | 20.73 | 21.48 | 105,679 | +0.75(+3.62%) |
Oct 17, 2011 | 21.43 | 21.47 | 20.68 | 20.73 | 122,384 | -0.94(-4.34%) |
Oct 14, 2011 | 21.86 | 22.05 | 21.49 | 21.67 | 120,227 | -0.01(-0.05%) |
Oct 13, 2011 | 21.81 | 21.91 | 21.59 | 21.68 | 95,515 | -0.28(-1.28%) |
Oct 12, 2011 | 22.01 | 22.09 | 21.80 | 21.96 | 198,548 | +0.18(+0.83%) |
Oct 11, 2011 | 21.77 | 22.18 | 21.74 | 21.78 | 157,478 | +0.01(+0.05%) |
Oct 10, 2011 | 21.57 | 21.86 | 21.32 | 21.77 | 116,527 | +0.56(+2.64%) |
Oct 07, 2011 | 22.08 | 22.12 | 21.11 | 21.21 | 87,242 | -0.81(-3.68%) |
Oct 06, 2011 | 21.58 | 22.21 | 21.50 | 22.02 | 81,502 | +0.42(+1.94%) |
Oct 05, 2011 | 21.35 | 21.85 | 21.24 | 21.60 | 112,379 | +0.24(+1.12%) |
Oct 04, 2011 | 20.10 | 21.45 | 20.01 | 21.36 | 254,522 | +1.06(+5.22%) |
Oct 03, 2011 | 20.65 | 21.05 | 20.23 | 20.30 | 267,452 | -0.44(-2.12%) |
Sep 30, 2011 | 21.00 | 21.22 | 20.74 | 20.74 | 154,819 | -0.48(-2.26%) |
Sep 29, 2011 | 20.66 | 21.24 | 20.53 | 21.22 | 151,026 | +0.99(+4.89%) |
Sep 28, 2011 | 21.06 | 21.06 | 20.22 | 20.23 | 138,962 | -0.77(-3.64%) |
Sep 27, 2011 | 21.02 | 21.31 | 20.79 | 21.00 | 360,293 | +0.16(+0.74%) |
Sep 26, 2011 | 21.01 | 21.26 | 20.38 | 20.84 | 215,271 | +0.01(+0.05%) |
Sep 23, 2011 | 20.88 | 21.12 | 20.69 | 20.83 | 158,465 | -0.05(-0.24%) |
Sep 22, 2011 | 20.73 | 21.35 | 20.73 | 20.88 | 133,616 | -0.14(-0.67%) |
Sep 21, 2011 | 21.52 | 21.84 | 21.00 | 21.02 | 77,042 | -0.48(-2.23%) |
Sep 20, 2011 | 21.79 | 22.23 | 21.50 | 21.50 | 76,322 | -0.12(-0.56%) |
Sep 19, 2011 | 22.15 | 22.15 | 21.57 | 21.62 | 73,516 | -0.89(-3.95%) |
Sep 16, 2011 | 22.06 | 22.56 | 21.79 | 22.51 | 158,347 | +0.58(+2.64%) |
Sep 15, 2011 | 22.14 | 22.14 | 21.68 | 21.93 | 54,112 | +0.01(+0.05%) |
Sep 14, 2011 | 21.78 | 22.13 | 21.24 | 21.92 | 65,715 | +0.33(+1.53%) |
Sep 13, 2011 | 21.57 | 21.69 | 21.25 | 21.59 | 88,084 | +0.06(+0.28%) |
Sep 12, 2011 | 21.54 | 21.98 | 21.10 | 21.53 | 97,177 | -0.36(-1.64%) |
Sep 09, 2011 | 22.36 | 22.45 | 21.77 | 21.89 | 146,566 | -0.47(-2.10%) |
Sep 08, 2011 | 22.59 | 22.76 | 22.36 | 22.36 | 81,779 | -0.32(-1.41%) |
Sep 07, 2011 | 22.48 | 22.75 | 22.37 | 22.68 | 104,726 | +0.53(+2.39%) |
Sep 06, 2011 | 21.71 | 22.21 | 21.71 | 22.15 | 195,240 | +0.22(+1.00%) |
Sep 02, 2011 | 21.66 | 22.75 | 21.66 | 21.93 | 208,721 | -0.22(-0.99%) |