Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.94 | 21.45 | 19.81 | 21.37 | 2,268,416 | +1.72(+8.75%) |
Nov 29, 2011 | 18.70 | 19.71 | 18.51 | 19.65 | 1,410,108 | +0.92(+4.91%) |
Nov 28, 2011 | 18.59 | 18.89 | 18.49 | 18.73 | 748,268 | +0.82(+4.58%) |
Nov 25, 2011 | 18.21 | 18.35 | 17.85 | 17.91 | 304,322 | -0.30(-1.65%) |
Nov 23, 2011 | 19.04 | 19.04 | 18.20 | 18.21 | 872,880 | -0.99(-5.16%) |
Nov 22, 2011 | 19.82 | 20.13 | 19.05 | 19.20 | 1,048,976 | -0.56(-2.83%) |
Nov 21, 2011 | 19.64 | 19.96 | 19.11 | 19.76 | 942,220 | -0.29(-1.45%) |
Nov 18, 2011 | 20.18 | 20.38 | 19.88 | 20.05 | 993,231 | -0.03(-0.15%) |
Nov 17, 2011 | 20.80 | 20.95 | 19.92 | 20.08 | 1,194,535 | -0.70(-3.37%) |
Nov 16, 2011 | 21.64 | 21.70 | 20.69 | 20.78 | 956,401 | -1.13(-5.16%) |
Nov 15, 2011 | 21.65 | 22.08 | 21.25 | 21.91 | 773,789 | +0.08(+0.37%) |
Nov 14, 2011 | 21.45 | 21.88 | 21.15 | 21.83 | 1,018,258 | +0.32(+1.49%) |
Nov 11, 2011 | 21.93 | 22.02 | 21.30 | 21.51 | 1,046,691 | -0.16(-0.74%) |
Nov 10, 2011 | 21.93 | 22.21 | 21.34 | 21.67 | 1,410,900 | +0.08(+0.37%) |
Nov 09, 2011 | 22.58 | 22.87 | 21.46 | 21.59 | 1,391,594 | -1.80(-7.70%) |
Nov 08, 2011 | 23.38 | 23.92 | 22.85 | 23.39 | 1,056,131 | +0.10(+0.43%) |
Nov 07, 2011 | 23.34 | 23.52 | 22.91 | 23.29 | 526,489 | -0.04(-0.17%) |
Nov 04, 2011 | 23.36 | 23.72 | 22.76 | 23.33 | 963,111 | -0.26(-1.10%) |
Nov 03, 2011 | 23.20 | 23.75 | 22.32 | 23.59 | 1,014,056 | +0.69(+3.01%) |
Nov 02, 2011 | 22.97 | 23.12 | 22.50 | 22.90 | 859,439 | +0.56(+2.51%) |
Nov 01, 2011 | 21.92 | 22.82 | 21.86 | 22.34 | 1,034,383 | -0.61(-2.66%) |
Oct 31, 2011 | 23.68 | 23.87 | 22.92 | 22.95 | 914,143 | -1.07(-4.45%) |
Oct 28, 2011 | 23.64 | 24.34 | 22.94 | 24.02 | 2,038,368 | +0.76(+3.27%) |
Oct 27, 2011 | 22.77 | 23.32 | 22.29 | 23.26 | 1,974,597 | +1.17(+5.30%) |
Oct 26, 2011 | 21.79 | 22.18 | 21.22 | 22.09 | 680,766 | +0.72(+3.37%) |
Oct 25, 2011 | 22.00 | 22.03 | 21.34 | 21.37 | 1,025,806 | -0.75(-3.39%) |
Oct 24, 2011 | 21.47 | 22.15 | 21.41 | 22.12 | 709,167 | +0.65(+3.03%) |
Oct 21, 2011 | 21.30 | 21.68 | 20.68 | 21.47 | 2,001,206 | +0.56(+2.68%) |
Oct 20, 2011 | 20.33 | 20.99 | 20.16 | 20.91 | 2,156,047 | +0.50(+2.45%) |
Oct 19, 2011 | 20.67 | 21.10 | 20.20 | 20.41 | 1,365,440 | -0.27(-1.31%) |
Oct 18, 2011 | 20.13 | 20.92 | 19.74 | 20.68 | 968,147 | +0.57(+2.83%) |
Oct 17, 2011 | 20.17 | 20.62 | 20.01 | 20.11 | 959,680 | -0.09(-0.45%) |
Oct 14, 2011 | 20.00 | 20.27 | 19.86 | 20.20 | 740,297 | +0.38(+1.92%) |
Oct 13, 2011 | 19.38 | 19.95 | 19.21 | 19.82 | 886,670 | +0.25(+1.28%) |
Oct 12, 2011 | 19.37 | 19.96 | 19.35 | 19.57 | 1,150,575 | +0.54(+2.84%) |
Oct 11, 2011 | 18.33 | 19.17 | 18.26 | 19.03 | 786,368 | +0.55(+2.98%) |
Oct 10, 2011 | 18.18 | 18.51 | 17.97 | 18.48 | 1,017,106 | +0.76(+4.29%) |
Oct 07, 2011 | 18.15 | 18.41 | 17.68 | 17.72 | 1,010,443 | -0.32(-1.77%) |
Oct 06, 2011 | 17.93 | 18.25 | 17.82 | 18.04 | 1,140,976 | +0.30(+1.69%) |
Oct 05, 2011 | 16.97 | 17.94 | 16.84 | 17.74 | 922,522 | +0.83(+4.91%) |
Oct 04, 2011 | 16.05 | 16.99 | 15.91 | 16.91 | 1,713,530 | +0.62(+3.81%) |
Oct 03, 2011 | 16.72 | 17.06 | 16.26 | 16.29 | 1,214,927 | -0.66(-3.89%) |
Sep 30, 2011 | 17.47 | 17.76 | 16.88 | 16.95 | 930,068 | -0.80(-4.51%) |
Sep 29, 2011 | 17.92 | 18.09 | 17.27 | 17.75 | 895,082 | +0.38(+2.19%) |
Sep 28, 2011 | 18.20 | 18.26 | 17.29 | 17.37 | 1,007,929 | -0.82(-4.51%) |
Sep 27, 2011 | 18.27 | 18.73 | 18.02 | 18.19 | 1,229,691 | +0.56(+3.18%) |
Sep 26, 2011 | 17.27 | 17.64 | 16.54 | 17.63 | 862,399 | +0.60(+3.52%) |
Sep 23, 2011 | 17.08 | 17.49 | 16.89 | 17.03 | 1,138,506 | -0.24(-1.39%) |
Sep 22, 2011 | 18.07 | 18.11 | 16.57 | 17.27 | 2,034,096 | -1.46(-7.79%) |
Sep 21, 2011 | 19.88 | 19.94 | 18.70 | 18.73 | 1,687,567 | -1.25(-6.26%) |
Sep 20, 2011 | 20.65 | 20.75 | 19.77 | 19.98 | 1,051,287 | -0.57(-2.77%) |
Sep 19, 2011 | 20.48 | 20.75 | 20.01 | 20.55 | 1,074,508 | -0.08(-0.39%) |
Sep 16, 2011 | 20.76 | 20.80 | 20.17 | 20.63 | 1,271,616 | -0.09(-0.43%) |
Sep 15, 2011 | 20.48 | 20.91 | 20.23 | 20.72 | 740,508 | +0.42(+2.07%) |
Sep 14, 2011 | 19.90 | 20.59 | 19.56 | 20.30 | 894,585 | +0.48(+2.42%) |
Sep 13, 2011 | 19.70 | 19.99 | 19.35 | 19.82 | 855,125 | +0.19(+0.97%) |
Sep 12, 2011 | 19.61 | 19.98 | 19.11 | 19.63 | 1,122,865 | -0.45(-2.24%) |
Sep 09, 2011 | 20.42 | 21.07 | 19.87 | 20.08 | 1,189,777 | -0.66(-3.18%) |
Sep 08, 2011 | 20.40 | 20.96 | 20.38 | 20.74 | 1,417,887 | +0.15(+0.73%) |
Sep 07, 2011 | 19.78 | 20.62 | 19.77 | 20.59 | 1,294,084 | +1.21(+6.24%) |
Sep 06, 2011 | 18.90 | 19.47 | 18.52 | 19.38 | 953,082 | -0.04(-0.21%) |
Sep 02, 2011 | 19.29 | 19.67 | 19.07 | 19.42 | 1,110,010 | -0.29(-1.47%) |