Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.14 | 22.53 | 22.10 | 22.52 | 745,753 | +0.63(+2.90%) |
Nov 29, 2011 | 21.40 | 21.92 | 21.34 | 21.89 | 730,126 | +0.57(+2.69%) |
Nov 28, 2011 | 21.50 | 21.61 | 21.18 | 21.32 | 578,740 | +0.29(+1.36%) |
Nov 25, 2011 | 20.94 | 21.21 | 20.94 | 21.03 | 173,354 | +0.00(+0.00%) |
Nov 23, 2011 | 21.17 | 21.29 | 20.91 | 21.03 | 604,901 | -0.34(-1.59%) |
Nov 22, 2011 | 21.36 | 21.64 | 21.28 | 21.37 | 831,725 | -0.16(-0.75%) |
Nov 21, 2011 | 21.64 | 21.86 | 21.15 | 21.53 | 2,039,676 | -0.87(-3.90%) |
Nov 18, 2011 | 22.62 | 22.62 | 22.34 | 22.41 | 576,017 | -0.08(-0.34%) |
Nov 17, 2011 | 22.56 | 22.85 | 22.41 | 22.48 | 533,493 | -0.10(-0.45%) |
Nov 16, 2011 | 22.69 | 22.86 | 22.55 | 22.58 | 870,274 | -0.15(-0.65%) |
Nov 15, 2011 | 22.55 | 22.81 | 22.43 | 22.73 | 656,800 | +0.10(+0.44%) |
Nov 14, 2011 | 22.75 | 22.81 | 22.51 | 22.63 | 536,799 | -0.19(-0.81%) |
Nov 11, 2011 | 22.70 | 22.83 | 22.61 | 22.82 | 645,843 | +0.29(+1.31%) |
Nov 10, 2011 | 22.08 | 22.54 | 22.03 | 22.52 | 1,375,701 | +0.56(+2.54%) |
Nov 09, 2011 | 22.03 | 22.11 | 21.91 | 21.97 | 961,741 | -0.37(-1.64%) |
Nov 08, 2011 | 22.10 | 22.39 | 21.77 | 22.33 | 610,433 | +0.37(+1.71%) |
Nov 07, 2011 | 22.12 | 22.26 | 21.73 | 21.96 | 590,111 | -0.14(-0.62%) |
Nov 04, 2011 | 22.17 | 22.55 | 21.85 | 22.10 | 736,089 | +0.20(+0.91%) |
Nov 03, 2011 | 21.77 | 22.13 | 21.70 | 21.90 | 808,319 | +0.26(+1.20%) |
Nov 02, 2011 | 21.38 | 21.86 | 21.38 | 21.64 | 899,000 | +0.53(+2.50%) |
Nov 01, 2011 | 21.27 | 21.57 | 21.05 | 21.11 | 484,471 | -0.59(-2.71%) |
Oct 31, 2011 | 21.82 | 22.00 | 21.70 | 21.70 | 510,106 | -0.34(-1.53%) |
Oct 28, 2011 | 22.09 | 22.19 | 21.97 | 22.03 | 647,303 | -0.14(-0.62%) |
Oct 27, 2011 | 22.26 | 22.36 | 22.08 | 22.17 | 1,168,648 | +0.23(+1.05%) |
Oct 26, 2011 | 22.00 | 22.08 | 21.84 | 21.94 | 556,125 | +0.08(+0.35%) |
Oct 25, 2011 | 22.00 | 22.06 | 21.49 | 21.87 | 766,084 | -0.18(-0.83%) |
Oct 24, 2011 | 21.98 | 22.05 | 21.89 | 22.05 | 563,325 | +0.07(+0.31%) |
Oct 21, 2011 | 22.09 | 22.09 | 21.92 | 21.98 | 618,852 | +0.12(+0.56%) |
Oct 20, 2011 | 22.00 | 22.09 | 21.75 | 21.86 | 444,301 | -0.06(-0.28%) |
Oct 19, 2011 | 21.74 | 22.13 | 21.67 | 21.92 | 449,751 | +0.15(+0.70%) |
Oct 18, 2011 | 21.56 | 21.86 | 21.29 | 21.77 | 326,767 | +0.28(+1.32%) |
Oct 17, 2011 | 21.64 | 21.73 | 21.41 | 21.48 | 509,468 | -0.14(-0.64%) |
Oct 14, 2011 | 21.27 | 21.65 | 21.22 | 21.62 | 365,836 | +0.30(+1.40%) |
Oct 13, 2011 | 21.17 | 21.35 | 21.02 | 21.32 | 337,593 | +0.11(+0.50%) |
Oct 12, 2011 | 21.30 | 21.40 | 21.21 | 21.22 | 473,212 | -0.01(-0.04%) |
Oct 11, 2011 | 21.10 | 21.28 | 21.03 | 21.22 | 386,563 | +0.06(+0.29%) |
Oct 10, 2011 | 20.72 | 21.20 | 20.71 | 21.16 | 388,668 | +0.70(+3.40%) |
Oct 07, 2011 | 20.72 | 20.78 | 20.44 | 20.47 | 374,594 | -0.12(-0.59%) |
Oct 06, 2011 | 20.37 | 20.60 | 20.36 | 20.59 | 270,025 | +0.27(+1.32%) |
Oct 05, 2011 | 20.24 | 20.37 | 19.95 | 20.32 | 437,511 | +0.17(+0.83%) |
Oct 04, 2011 | 19.79 | 20.17 | 19.49 | 20.15 | 590,021 | +0.24(+1.19%) |
Oct 03, 2011 | 20.73 | 20.84 | 19.91 | 19.92 | 594,275 | -0.79(-3.80%) |
Sep 30, 2011 | 20.65 | 21.07 | 20.61 | 20.70 | 408,413 | -0.15(-0.70%) |
Sep 29, 2011 | 20.57 | 20.85 | 20.45 | 20.85 | 974,914 | +0.57(+2.83%) |
Sep 28, 2011 | 21.01 | 21.05 | 20.28 | 20.28 | 404,997 | -0.64(-3.07%) |
Sep 27, 2011 | 20.93 | 21.17 | 20.84 | 20.92 | 420,661 | +0.33(+1.60%) |
Sep 26, 2011 | 20.42 | 20.63 | 20.21 | 20.59 | 469,080 | +0.31(+1.51%) |
Sep 23, 2011 | 20.09 | 20.33 | 19.95 | 20.28 | 409,522 | +0.11(+0.57%) |
Sep 22, 2011 | 20.41 | 20.54 | 20.07 | 20.17 | 639,795 | -0.62(-2.98%) |
Sep 21, 2011 | 21.40 | 21.45 | 20.77 | 20.79 | 438,957 | -0.60(-2.79%) |
Sep 20, 2011 | 21.19 | 21.75 | 21.19 | 21.38 | 501,560 | +0.30(+1.41%) |
Sep 19, 2011 | 20.89 | 21.19 | 20.81 | 21.09 | 281,261 | -0.08(-0.36%) |
Sep 16, 2011 | 21.14 | 21.38 | 21.10 | 21.16 | 688,458 | -0.04(-0.18%) |
Sep 15, 2011 | 21.14 | 21.32 | 20.97 | 21.20 | 431,836 | +0.22(+1.06%) |
Sep 14, 2011 | 20.73 | 21.19 | 20.51 | 20.98 | 387,850 | +0.34(+1.63%) |
Sep 13, 2011 | 20.56 | 20.68 | 20.34 | 20.64 | 378,812 | +0.15(+0.75%) |
Sep 12, 2011 | 20.25 | 20.49 | 20.16 | 20.49 | 368,071 | +0.02(+0.07%) |
Sep 09, 2011 | 20.77 | 20.82 | 20.35 | 20.47 | 660,807 | -0.46(-2.19%) |
Sep 08, 2011 | 20.57 | 21.14 | 20.55 | 20.93 | 1,554,593 | +0.26(+1.26%) |
Sep 07, 2011 | 20.59 | 20.68 | 20.47 | 20.67 | 382,724 | +0.32(+1.58%) |
Sep 06, 2011 | 19.97 | 20.41 | 19.97 | 20.35 | 490,408 | -0.21(-1.04%) |
Sep 02, 2011 | 20.67 | 20.96 | 20.54 | 20.57 | 517,946 | -0.36(-1.72%) |