Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.77 | 20.92 | 20.70 | 20.79 | 840,176 | -0.16(-0.79%) |
Nov 29, 2011 | 20.95 | 21.02 | 20.92 | 20.95 | 361,290 | -0.06(-0.26%) |
Nov 28, 2011 | 21.00 | 21.15 | 20.99 | 21.01 | 677,342 | +0.14(+0.65%) |
Nov 25, 2011 | 20.83 | 20.91 | 20.77 | 20.88 | 376,584 | +0.20(+0.94%) |
Nov 23, 2011 | 20.63 | 20.80 | 20.62 | 20.68 | 626,888 | +0.20(+1.00%) |
Nov 22, 2011 | 20.50 | 20.55 | 20.46 | 20.48 | 487,622 | +0.00(+0.00%) |
Nov 21, 2011 | 20.41 | 20.49 | 20.41 | 20.48 | 282,046 | +0.04(+0.17%) |
Nov 18, 2011 | 20.34 | 20.50 | 20.34 | 20.44 | 412,820 | -0.02(-0.12%) |
Nov 17, 2011 | 20.49 | 20.51 | 20.46 | 20.46 | 285,978 | -0.02(-0.10%) |
Nov 16, 2011 | 20.49 | 20.52 | 20.45 | 20.48 | 410,464 | -0.06(-0.29%) |
Nov 15, 2011 | 20.48 | 20.55 | 20.45 | 20.55 | 88,066 | -0.00(-0.02%) |
Nov 14, 2011 | 20.50 | 20.57 | 20.46 | 20.55 | 121,228 | -0.01(-0.05%) |
Nov 11, 2011 | 20.66 | 20.67 | 20.52 | 20.56 | 421,104 | -0.29(-1.37%) |
Nov 10, 2011 | 20.84 | 20.89 | 20.78 | 20.84 | 1,370,216 | -0.10(-0.48%) |
Nov 09, 2011 | 20.88 | 20.98 | 20.86 | 20.95 | 432,970 | +0.07(+0.36%) |
Nov 08, 2011 | 20.91 | 20.94 | 20.81 | 20.87 | 272,062 | -0.18(-0.83%) |
Nov 07, 2011 | 21.05 | 21.07 | 21.02 | 21.05 | 277,924 | -0.10(-0.47%) |
Nov 04, 2011 | 21.09 | 21.18 | 21.09 | 21.14 | 317,986 | +0.09(+0.40%) |
Nov 03, 2011 | 21.02 | 21.08 | 20.99 | 21.06 | 214,158 | -0.02(-0.07%) |
Nov 02, 2011 | 21.09 | 21.10 | 21.03 | 21.07 | 294,968 | -0.15(-0.71%) |
Nov 01, 2011 | 21.18 | 21.28 | 21.16 | 21.23 | 985,878 | +0.08(+0.38%) |
Oct 31, 2011 | 21.05 | 21.14 | 21.01 | 21.14 | 3,206,180 | +1.24(+6.23%) |
Oct 28, 2011 | 19.91 | 19.92 | 19.86 | 19.91 | 482,650 | -0.08(-0.43%) |
Oct 27, 2011 | 19.95 | 20.03 | 19.88 | 19.99 | 868,662 | -0.17(-0.84%) |
Oct 26, 2011 | 19.96 | 20.20 | 19.96 | 20.16 | 653,374 | +0.15(+0.75%) |
Oct 25, 2011 | 20.08 | 20.11 | 19.89 | 20.01 | 1,743,846 | -0.06(-0.30%) |
Oct 24, 2011 | 20.08 | 20.12 | 20.04 | 20.07 | 488,242 | -0.04(-0.20%) |
Oct 21, 2011 | 20.09 | 20.18 | 20.05 | 20.11 | 1,201,838 | -0.39(-1.88%) |
Oct 20, 2011 | 20.52 | 20.58 | 20.47 | 20.50 | 757,640 | +0.04(+0.20%) |
Oct 19, 2011 | 20.45 | 20.48 | 20.41 | 20.45 | 1,064,718 | -0.01(-0.05%) |
Oct 18, 2011 | 20.44 | 20.53 | 20.41 | 20.46 | 1,484,474 | -0.02(-0.10%) |
Oct 17, 2011 | 20.64 | 20.64 | 20.36 | 20.48 | 1,189,202 | -0.20(-0.97%) |
Oct 14, 2011 | 20.57 | 20.82 | 20.50 | 20.68 | 3,683,988 | +0.19(+0.93%) |