Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.13 | 23.13 | 22.80 | 22.86 | 125,242 | -0.06(-0.25%) |
Nov 29, 2011 | 22.92 | 22.99 | 22.80 | 22.92 | 125,315 | +0.02(+0.09%) |
Nov 28, 2011 | 22.60 | 22.98 | 22.51 | 22.90 | 102,644 | +0.56(+2.50%) |
Nov 25, 2011 | 22.41 | 22.67 | 22.34 | 22.34 | 19,174 | -0.22(-0.97%) |
Nov 23, 2011 | 22.70 | 22.75 | 22.30 | 22.56 | 76,513 | -0.21(-0.94%) |
Nov 22, 2011 | 22.97 | 23.00 | 22.70 | 22.78 | 75,367 | -0.16(-0.70%) |
Nov 21, 2011 | 22.69 | 23.06 | 22.47 | 22.94 | 173,936 | +0.18(+0.78%) |
Nov 18, 2011 | 22.66 | 22.88 | 22.36 | 22.76 | 187,153 | +0.33(+1.49%) |
Nov 17, 2011 | 22.58 | 22.66 | 22.16 | 22.43 | 143,425 | -0.08(-0.37%) |
Nov 16, 2011 | 22.47 | 22.66 | 22.14 | 22.51 | 71,039 | +0.02(+0.09%) |
Nov 15, 2011 | 22.29 | 22.64 | 21.72 | 22.49 | 226,697 | -0.01(-0.02%) |
Nov 14, 2011 | 22.28 | 22.65 | 22.18 | 22.49 | 149,109 | +0.12(+0.54%) |
Nov 11, 2011 | 22.19 | 22.71 | 22.19 | 22.37 | 128,728 | +0.26(+1.15%) |
Nov 10, 2011 | 22.28 | 22.45 | 21.86 | 22.12 | 131,910 | +0.16(+0.74%) |
Nov 09, 2011 | 22.09 | 22.34 | 21.89 | 21.96 | 175,782 | -0.46(-2.05%) |
Nov 08, 2011 | 22.93 | 22.93 | 22.39 | 22.42 | 184,971 | -0.59(-2.56%) |
Nov 07, 2011 | 23.20 | 23.29 | 22.81 | 23.00 | 138,251 | -0.05(-0.20%) |
Nov 04, 2011 | 23.06 | 23.14 | 23.02 | 23.05 | 304,368 | +0.02(+0.09%) |
Nov 03, 2011 | 23.24 | 23.24 | 23.01 | 23.03 | 166,273 | -0.03(-0.11%) |
Nov 02, 2011 | 23.06 | 23.20 | 22.78 | 23.06 | 151,646 | +0.28(+1.22%) |
Nov 01, 2011 | 23.72 | 23.72 | 22.68 | 22.78 | 205,548 | -0.14(-0.60%) |
Oct 31, 2011 | 22.98 | 22.98 | 22.86 | 22.92 | 114,293 | -0.05(-0.22%) |
Oct 28, 2011 | 22.91 | 23.02 | 22.82 | 22.97 | 130,727 | -0.09(-0.40%) |
Oct 27, 2011 | 23.06 | 23.23 | 22.79 | 23.06 | 216,233 | +0.20(+0.87%) |
Oct 26, 2011 | 22.98 | 23.06 | 22.75 | 22.86 | 151,077 | -0.09(-0.38%) |
Oct 25, 2011 | 23.09 | 23.18 | 22.87 | 22.95 | 159,691 | -0.22(-0.93%) |
Oct 24, 2011 | 23.06 | 23.23 | 23.06 | 23.16 | 155,929 | +0.14(+0.62%) |
Oct 21, 2011 | 22.87 | 23.06 | 22.85 | 23.02 | 99,647 | +0.25(+1.10%) |
Oct 20, 2011 | 22.56 | 22.80 | 22.55 | 22.77 | 99,216 | +0.11(+0.50%) |
Oct 19, 2011 | 22.98 | 23.04 | 22.58 | 22.66 | 325,906 | -0.46(-1.97%) |
Oct 18, 2011 | 22.75 | 23.28 | 22.74 | 23.11 | 189,651 | +0.56(+2.50%) |
Oct 17, 2011 | 23.56 | 23.82 | 22.55 | 22.55 | 235,079 | -0.98(-4.18%) |
Oct 14, 2011 | 23.23 | 23.57 | 23.12 | 23.53 | 104,871 | +0.38(+1.64%) |
Oct 13, 2011 | 23.18 | 23.25 | 22.75 | 23.15 | 108,724 | -0.13(-0.57%) |
Oct 12, 2011 | 23.06 | 23.29 | 23.04 | 23.29 | 106,195 | +0.24(+1.05%) |
Oct 11, 2011 | 22.91 | 23.06 | 22.86 | 23.05 | 104,593 | +0.02(+0.07%) |
Oct 10, 2011 | 22.91 | 23.06 | 22.68 | 23.03 | 131,779 | +0.27(+1.17%) |
Oct 07, 2011 | 23.00 | 23.06 | 22.63 | 22.76 | 187,214 | -0.03(-0.13%) |
Oct 06, 2011 | 22.93 | 22.93 | 22.67 | 22.80 | 110,196 | +0.11(+0.47%) |
Oct 05, 2011 | 22.68 | 22.83 | 22.36 | 22.69 | 117,655 | +0.08(+0.36%) |
Oct 04, 2011 | 22.01 | 22.61 | 21.58 | 22.61 | 206,801 | +0.36(+1.61%) |
Oct 03, 2011 | 22.48 | 22.63 | 22.11 | 22.25 | 144,829 | -0.30(-1.32%) |
Sep 30, 2011 | 22.27 | 22.62 | 22.12 | 22.54 | 122,135 | +0.18(+0.83%) |
Sep 29, 2011 | 21.83 | 22.40 | 21.83 | 22.36 | 88,166 | +0.68(+3.12%) |
Sep 28, 2011 | 22.50 | 22.66 | 21.68 | 21.68 | 153,522 | -0.95(-4.19%) |
Sep 27, 2011 | 22.51 | 22.87 | 22.21 | 22.63 | 128,151 | +0.49(+2.22%) |
Sep 26, 2011 | 22.38 | 22.70 | 22.03 | 22.14 | 91,541 | +0.03(+0.14%) |
Sep 23, 2011 | 22.04 | 22.54 | 21.91 | 22.11 | 131,997 | +0.14(+0.63%) |
Sep 22, 2011 | 22.04 | 22.48 | 21.92 | 21.97 | 138,079 | -0.36(-1.63%) |
Sep 21, 2011 | 22.71 | 22.79 | 22.33 | 22.33 | 110,603 | -0.37(-1.65%) |
Sep 20, 2011 | 22.54 | 22.87 | 22.42 | 22.71 | 169,430 | +0.29(+1.28%) |
Sep 19, 2011 | 22.09 | 22.47 | 21.97 | 22.42 | 147,426 | +0.22(+0.99%) |
Sep 16, 2011 | 22.51 | 22.55 | 22.20 | 22.20 | 200,652 | -0.30(-1.32%) |
Sep 15, 2011 | 22.26 | 22.53 | 22.11 | 22.50 | 184,642 | +0.33(+1.48%) |
Sep 14, 2011 | 22.20 | 22.38 | 21.76 | 22.17 | 138,181 | +0.16(+0.72%) |
Sep 13, 2011 | 21.99 | 22.21 | 21.69 | 22.01 | 134,943 | +0.10(+0.44%) |
Sep 12, 2011 | 21.81 | 22.29 | 21.57 | 21.91 | 214,190 | +0.01(+0.05%) |
Sep 09, 2011 | 22.09 | 22.17 | 21.68 | 21.90 | 165,805 | -0.29(-1.32%) |
Sep 08, 2011 | 22.19 | 22.42 | 22.08 | 22.20 | 217,986 | -0.07(-0.30%) |
Sep 07, 2011 | 22.11 | 22.32 | 21.99 | 22.26 | 173,471 | +0.59(+2.74%) |
Sep 06, 2011 | 21.58 | 21.70 | 21.17 | 21.67 | 233,980 | -0.10(-0.45%) |
Sep 02, 2011 | 21.78 | 21.99 | 21.68 | 21.77 | 79,432 | -0.25(-1.12%) |