Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.38 | 24.01 | 23.26 | 23.53 | 227,585 | +0.87(+3.84%) |
Nov 29, 2011 | 22.09 | 22.70 | 21.96 | 22.66 | 183,193 | +0.55(+2.49%) |
Nov 28, 2011 | 21.23 | 22.27 | 21.23 | 22.11 | 92,471 | +1.38(+6.66%) |
Nov 25, 2011 | 20.89 | 20.97 | 20.65 | 20.73 | 34,878 | -0.23(-1.10%) |
Nov 23, 2011 | 21.25 | 21.32 | 20.56 | 20.96 | 120,166 | -0.40(-1.87%) |
Nov 22, 2011 | 21.26 | 21.51 | 21.08 | 21.36 | 90,807 | +0.11(+0.52%) |
Nov 21, 2011 | 21.57 | 21.63 | 21.20 | 21.25 | 74,091 | -0.68(-3.10%) |
Nov 18, 2011 | 22.22 | 22.39 | 21.77 | 21.93 | 79,967 | -0.28(-1.26%) |
Nov 17, 2011 | 22.45 | 22.64 | 22.04 | 22.21 | 109,887 | -0.29(-1.29%) |
Nov 16, 2011 | 22.60 | 22.78 | 22.29 | 22.50 | 123,243 | -0.25(-1.10%) |
Nov 15, 2011 | 21.57 | 23.00 | 21.57 | 22.75 | 239,374 | +1.02(+4.69%) |
Nov 14, 2011 | 22.00 | 22.42 | 21.70 | 21.73 | 120,099 | -0.11(-0.50%) |
Nov 11, 2011 | 21.71 | 21.97 | 21.53 | 21.84 | 59,142 | +0.26(+1.20%) |
Nov 10, 2011 | 21.66 | 21.95 | 21.17 | 21.58 | 77,248 | +0.08(+0.37%) |
Nov 09, 2011 | 22.28 | 22.45 | 21.40 | 21.50 | 97,760 | -1.31(-5.74%) |
Nov 08, 2011 | 22.62 | 23.13 | 22.20 | 22.81 | 123,945 | +0.42(+1.88%) |
Nov 07, 2011 | 22.11 | 22.59 | 21.95 | 22.39 | 62,854 | +0.25(+1.13%) |
Nov 04, 2011 | 22.42 | 22.42 | 21.59 | 22.14 | 140,152 | -0.75(-3.28%) |
Nov 03, 2011 | 22.47 | 23.34 | 21.88 | 22.89 | 162,891 | +0.73(+3.29%) |
Nov 02, 2011 | 22.03 | 22.35 | 21.75 | 22.16 | 95,980 | +0.44(+2.03%) |
Nov 01, 2011 | 21.18 | 21.86 | 21.01 | 21.72 | 171,735 | -0.08(-0.37%) |
Oct 31, 2011 | 22.19 | 22.42 | 21.61 | 21.80 | 142,135 | -0.69(-3.07%) |
Oct 28, 2011 | 22.49 | 23.00 | 22.43 | 22.49 | 162,276 | -0.37(-1.62%) |
Oct 27, 2011 | 22.21 | 23.04 | 22.00 | 22.86 | 261,302 | +1.15(+5.30%) |
Oct 26, 2011 | 22.08 | 22.47 | 21.11 | 21.71 | 253,953 | -0.58(-2.60%) |
Oct 25, 2011 | 22.32 | 22.80 | 22.14 | 22.29 | 176,110 | -0.20(-0.89%) |
Oct 24, 2011 | 23.00 | 23.13 | 22.41 | 22.49 | 186,889 | -0.51(-2.22%) |
Oct 21, 2011 | 23.29 | 23.36 | 22.47 | 23.00 | 338,473 | +0.03(+0.13%) |
Oct 20, 2011 | 22.74 | 23.51 | 22.31 | 22.97 | 187,037 | +0.28(+1.23%) |
Oct 19, 2011 | 22.56 | 23.28 | 22.47 | 22.69 | 271,002 | +0.21(+0.93%) |
Oct 18, 2011 | 22.21 | 22.84 | 21.78 | 22.48 | 281,490 | +0.33(+1.49%) |
Oct 17, 2011 | 22.75 | 22.75 | 22.11 | 22.15 | 157,143 | -0.61(-2.68%) |
Oct 14, 2011 | 22.41 | 23.00 | 22.17 | 22.76 | 282,683 | +0.66(+2.99%) |
Oct 13, 2011 | 20.29 | 22.20 | 20.29 | 22.10 | 354,732 | +1.62(+7.91%) |
Oct 12, 2011 | 19.96 | 20.58 | 19.91 | 20.48 | 246,987 | +0.66(+3.33%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.35 | 19.82 | 367,361 | +0.36(+1.85%) |
Oct 10, 2011 | 19.94 | 20.69 | 19.25 | 19.46 | 442,258 | -0.14(-0.71%) |
Oct 07, 2011 | 19.88 | 20.05 | 19.21 | 19.60 | 167,772 | -0.20(-1.01%) |
Oct 06, 2011 | 20.06 | 20.10 | 19.50 | 19.80 | 278,509 | -0.87(-4.21%) |
Oct 05, 2011 | 20.35 | 21.18 | 20.11 | 20.67 | 199,100 | +0.44(+2.17%) |
Oct 04, 2011 | 17.82 | 20.30 | 17.82 | 20.23 | 200,030 | +2.23(+12.39%) |
Oct 03, 2011 | 17.76 | 18.26 | 17.56 | 18.00 | 226,869 | +0.44(+2.51%) |
Sep 30, 2011 | 17.88 | 18.23 | 17.52 | 17.56 | 106,323 | -0.55(-3.04%) |
Sep 29, 2011 | 18.38 | 18.38 | 17.76 | 18.11 | 174,897 | +0.01(+0.06%) |
Sep 28, 2011 | 18.83 | 18.83 | 17.95 | 18.10 | 181,517 | -0.76(-4.03%) |
Sep 27, 2011 | 18.98 | 18.98 | 18.66 | 18.86 | 149,563 | +0.24(+1.29%) |
Sep 26, 2011 | 19.15 | 19.15 | 17.90 | 18.62 | 295,167 | -0.36(-1.90%) |
Sep 23, 2011 | 18.91 | 19.37 | 18.80 | 18.98 | 302,258 | +0.05(+0.26%) |
Sep 22, 2011 | 17.56 | 19.00 | 17.51 | 18.93 | 240,795 | +0.67(+3.67%) |
Sep 21, 2011 | 18.61 | 18.89 | 18.24 | 18.26 | 139,406 | -0.38(-2.04%) |
Sep 20, 2011 | 19.67 | 19.98 | 18.50 | 18.64 | 139,630 | -1.04(-5.28%) |
Sep 19, 2011 | 19.70 | 19.96 | 19.48 | 19.68 | 144,344 | -0.23(-1.16%) |
Sep 16, 2011 | 20.21 | 20.37 | 19.75 | 19.91 | 100,611 | -0.18(-0.90%) |
Sep 15, 2011 | 20.28 | 20.42 | 19.94 | 20.09 | 102,398 | -0.06(-0.30%) |
Sep 14, 2011 | 20.24 | 20.39 | 19.78 | 20.15 | 126,607 | +0.04(+0.20%) |
Sep 13, 2011 | 20.17 | 20.36 | 19.75 | 20.11 | 145,702 | +0.10(+0.50%) |
Sep 12, 2011 | 19.54 | 20.16 | 19.37 | 20.01 | 198,944 | +0.20(+1.01%) |
Sep 09, 2011 | 20.28 | 20.28 | 19.38 | 19.81 | 223,833 | -0.54(-2.65%) |
Sep 08, 2011 | 20.37 | 20.56 | 20.20 | 20.35 | 143,701 | -0.03(-0.15%) |
Sep 07, 2011 | 19.72 | 20.64 | 19.72 | 20.38 | 408,204 | +1.00(+5.16%) |
Sep 06, 2011 | 18.66 | 19.45 | 18.58 | 19.38 | 185,149 | +0.23(+1.20%) |
Sep 02, 2011 | 18.97 | 19.53 | 18.54 | 19.15 | 199,817 | -0.21(-1.08%) |