Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.64 | 21.72 | 21.50 | 21.50 | 3,477 | -0.86(-3.84%) |
Nov 28, 2011 | 22.55 | 22.35 | 22.35 | 22.35 | 15,973 | +0.00(+0.00%) |
Nov 25, 2011 | 22.35 | 22.35 | 22.35 | 22.35 | 543 | +0.40(+1.84%) |
Nov 23, 2011 | 21.63 | 21.95 | 21.39 | 21.95 | 4,335 | +0.32(+1.49%) |
Nov 22, 2011 | 21.63 | 21.63 | 21.63 | 21.63 | 108 | +0.07(+0.34%) |
Nov 21, 2011 | 21.40 | 21.55 | 21.40 | 21.55 | 1,450 | +0.11(+0.51%) |
Nov 18, 2011 | 21.53 | 21.88 | 21.43 | 21.44 | 1,086 | -0.18(-0.85%) |
Nov 17, 2011 | 21.15 | 21.63 | 20.99 | 21.63 | 120,365 | +0.69(+3.30%) |
Nov 16, 2011 | 21.07 | 21.07 | 20.94 | 20.94 | 5,107 | -0.23(-1.09%) |
Nov 15, 2011 | 20.76 | 21.17 | 20.66 | 21.17 | 434 | +0.18(+0.88%) |
Nov 14, 2011 | 20.88 | 20.98 | 20.88 | 20.98 | 1,862 | +0.00(+0.00%) |
Nov 11, 2011 | 20.98 | 20.98 | 20.98 | 20.98 | 108 | -0.14(-0.65%) |
Nov 10, 2011 | 21.12 | 21.12 | 21.12 | 21.12 | 217 | +0.31(+1.50%) |
Nov 08, 2011 | 20.81 | 20.81 | 20.81 | 20.81 | 2,716 | +0.06(+0.27%) |
Nov 07, 2011 | 20.61 | 20.75 | 20.61 | 20.75 | 869 | +0.11(+0.54%) |
Nov 04, 2011 | 20.84 | 20.84 | 20.64 | 20.64 | 5,759 | -0.08(-0.40%) |
Nov 03, 2011 | 19.81 | 20.98 | 19.81 | 20.72 | 21,080 | -0.44(-2.09%) |
Nov 01, 2011 | 21.09 | 21.17 | 21.17 | 21.17 | 41,074 | +0.55(+2.68%) |
Oct 31, 2011 | 20.52 | 20.61 | 20.38 | 20.61 | 14,234 | +0.72(+3.64%) |
Oct 28, 2011 | 20.11 | 20.15 | 19.89 | 19.89 | 3,803 | -0.36(-1.76%) |
Oct 27, 2011 | 20.61 | 20.61 | 20.25 | 20.25 | 1,108 | -1.10(-5.17%) |
Oct 26, 2011 | 21.62 | 21.63 | 21.35 | 21.35 | 7,671 | -0.28(-1.28%) |
Oct 25, 2011 | 21.63 | 21.81 | 21.17 | 21.63 | 15,762 | +0.29(+1.37%) |
Oct 24, 2011 | 21.86 | 21.86 | 21.33 | 21.33 | 4,852 | -0.75(-3.41%) |
Oct 21, 2011 | 22.22 | 22.32 | 21.99 | 22.09 | 2,390 | -0.32(-1.44%) |
Oct 20, 2011 | 22.22 | 22.55 | 22.22 | 22.41 | 5,937 | +0.07(+0.33%) |
Oct 19, 2011 | 22.04 | 22.33 | 22.04 | 22.33 | 5,433 | +0.25(+1.12%) |
Oct 18, 2011 | 22.55 | 22.73 | 22.09 | 22.09 | 1,303 | -0.32(-1.44%) |
Oct 17, 2011 | 22.27 | 22.41 | 22.27 | 22.41 | 4,020 | +0.32(+1.46%) |
Oct 14, 2011 | 22.13 | 22.18 | 22.09 | 22.09 | 434 | -0.38(-1.68%) |
Oct 13, 2011 | 22.10 | 22.64 | 22.10 | 22.46 | 3,168 | +0.00(+0.00%) |
Oct 12, 2011 | 22.32 | 22.46 | 22.32 | 22.46 | 1,955 | -0.43(-1.89%) |
Oct 11, 2011 | 22.91 | 23.14 | 22.90 | 22.90 | 2,499 | -0.14(-0.60%) |
Oct 10, 2011 | 15.92 | 23.10 | 15.50 | 23.03 | 1,738 | -0.25(-1.07%) |
Oct 07, 2011 | 22.09 | 23.28 | 22.09 | 23.28 | 5,541 | +0.00(+0.00%) |
Oct 06, 2011 | 23.01 | 23.47 | 23.01 | 23.28 | 6,524 | -0.39(-1.63%) |
Oct 05, 2011 | 24.20 | 24.39 | 23.39 | 23.67 | 14,000 | -0.59(-2.43%) |
Oct 04, 2011 | 25.08 | 25.08 | 24.26 | 24.26 | 29,204 | -0.13(-0.53%) |
Oct 03, 2011 | 24.34 | 24.39 | 24.27 | 24.39 | 11,853 | +0.46(+1.92%) |
Sep 30, 2011 | 23.42 | 23.93 | 23.42 | 23.93 | 1,412 | +0.11(+0.46%) |
Sep 29, 2011 | 23.93 | 23.93 | 23.70 | 23.82 | 2,825 | +0.37(+1.57%) |
Sep 28, 2011 | 23.93 | 23.93 | 23.28 | 23.45 | 9,888 | +0.21(+0.91%) |
Sep 27, 2011 | 23.47 | 23.47 | 23.01 | 23.24 | 4,781 | -0.51(-2.13%) |
Sep 26, 2011 | 23.83 | 23.84 | 23.72 | 23.74 | 3,640 | +0.09(+0.39%) |
Sep 23, 2011 | 24.85 | 24.85 | 23.65 | 23.65 | 760 | +0.09(+0.39%) |
Sep 22, 2011 | 23.56 | 23.56 | 23.56 | 23.56 | 108 | +0.39(+1.67%) |
Sep 21, 2011 | 22.96 | 23.17 | 22.91 | 23.17 | 40,205 | +0.40(+1.74%) |
Sep 20, 2011 | 22.78 | 22.78 | 22.78 | 22.78 | 543 | +0.05(+0.20%) |
Sep 19, 2011 | 22.09 | 22.73 | 22.09 | 22.73 | 17,495 | +0.31(+1.40%) |
Sep 16, 2011 | 22.68 | 22.68 | 22.42 | 22.42 | 10,649 | +0.01(+0.04%) |
Sep 15, 2011 | 23.01 | 23.01 | 22.41 | 22.41 | 9,019 | -0.28(-1.22%) |
Sep 14, 2011 | 22.10 | 22.73 | 22.10 | 22.68 | 3,476 | -0.09(-0.40%) |