Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.45 | 23.61 | 23.17 | 23.45 | 289,683 | +0.61(+2.69%) |
Nov 29, 2011 | 22.85 | 23.02 | 22.73 | 22.83 | 213,125 | -0.01(-0.03%) |
Nov 28, 2011 | 22.59 | 22.96 | 22.49 | 22.84 | 379,424 | +0.89(+4.05%) |
Nov 25, 2011 | 21.78 | 22.17 | 21.59 | 21.95 | 142,298 | +0.19(+0.87%) |
Nov 23, 2011 | 21.79 | 21.99 | 21.38 | 21.76 | 224,733 | -0.24(-1.07%) |
Nov 22, 2011 | 22.11 | 22.14 | 21.65 | 22.00 | 222,038 | -0.18(-0.80%) |
Nov 21, 2011 | 22.42 | 22.50 | 22.02 | 22.18 | 177,548 | -0.49(-2.16%) |
Nov 18, 2011 | 22.57 | 22.71 | 22.49 | 22.67 | 108,384 | +0.20(+0.87%) |
Nov 17, 2011 | 22.47 | 22.69 | 22.31 | 22.47 | 164,136 | -0.01(-0.03%) |
Nov 16, 2011 | 22.72 | 22.97 | 22.40 | 22.48 | 156,376 | -0.48(-2.08%) |
Nov 15, 2011 | 22.75 | 23.16 | 22.60 | 22.95 | 120,434 | +0.19(+0.83%) |
Nov 14, 2011 | 22.81 | 23.08 | 22.67 | 22.76 | 166,519 | -0.23(-0.99%) |
Nov 11, 2011 | 22.59 | 23.19 | 22.59 | 22.99 | 125,609 | +0.65(+2.93%) |
Nov 10, 2011 | 22.59 | 22.64 | 22.22 | 22.34 | 171,170 | +0.05(+0.20%) |
Nov 09, 2011 | 22.59 | 22.89 | 22.20 | 22.29 | 246,972 | -0.74(-3.23%) |
Nov 08, 2011 | 23.27 | 23.27 | 22.63 | 23.04 | 179,776 | -0.04(-0.17%) |
Nov 07, 2011 | 22.93 | 23.10 | 22.70 | 23.08 | 116,764 | +0.07(+0.28%) |
Nov 04, 2011 | 23.00 | 23.21 | 22.77 | 23.01 | 160,554 | -0.14(-0.62%) |
Nov 03, 2011 | 23.04 | 23.19 | 22.53 | 23.16 | 220,948 | +0.37(+1.61%) |
Nov 02, 2011 | 22.63 | 23.12 | 22.44 | 22.79 | 438,662 | +0.45(+2.02%) |
Nov 01, 2011 | 22.13 | 22.89 | 21.35 | 22.34 | 600,414 | -1.05(-4.47%) |
Oct 31, 2011 | 23.51 | 23.95 | 23.38 | 23.38 | 304,752 | -0.41(-1.70%) |
Oct 28, 2011 | 22.95 | 24.06 | 22.95 | 23.79 | 620,043 | +0.83(+3.61%) |
Oct 27, 2011 | 21.95 | 23.17 | 21.74 | 22.96 | 789,567 | +0.44(+1.97%) |
Oct 26, 2011 | 22.46 | 22.87 | 21.97 | 22.51 | 604,386 | +0.35(+1.59%) |
Oct 25, 2011 | 22.44 | 22.64 | 22.16 | 22.16 | 340,545 | -0.42(-1.85%) |
Oct 24, 2011 | 22.02 | 22.72 | 21.95 | 22.58 | 319,968 | +0.60(+2.73%) |
Oct 21, 2011 | 21.63 | 22.05 | 21.63 | 21.98 | 248,861 | +0.61(+2.87%) |
Oct 20, 2011 | 21.56 | 21.70 | 21.20 | 21.36 | 465,519 | -0.21(-0.97%) |
Oct 19, 2011 | 21.91 | 21.98 | 21.53 | 21.57 | 380,021 | -0.31(-1.43%) |
Oct 18, 2011 | 21.41 | 22.11 | 21.31 | 21.89 | 403,419 | +0.48(+2.23%) |
Oct 17, 2011 | 21.75 | 21.78 | 21.36 | 21.41 | 314,778 | -0.39(-1.80%) |
Oct 14, 2011 | 22.21 | 22.21 | 21.52 | 21.80 | 419,606 | -0.14(-0.63%) |
Oct 13, 2011 | 21.73 | 22.08 | 21.70 | 21.94 | 234,466 | +0.06(+0.27%) |
Oct 12, 2011 | 21.86 | 22.07 | 21.74 | 21.88 | 414,527 | +0.10(+0.45%) |
Oct 11, 2011 | 21.65 | 22.12 | 21.53 | 21.78 | 515,781 | -0.07(-0.30%) |
Oct 10, 2011 | 21.17 | 21.91 | 21.12 | 21.85 | 231,175 | +1.05(+5.03%) |
Oct 07, 2011 | 21.39 | 21.51 | 20.72 | 20.80 | 298,326 | -0.57(-2.66%) |
Oct 06, 2011 | 20.57 | 21.44 | 20.54 | 21.37 | 557,595 | +1.33(+6.65%) |
Oct 05, 2011 | 19.67 | 20.10 | 19.53 | 20.04 | 313,938 | +0.43(+2.20%) |
Oct 04, 2011 | 18.53 | 19.61 | 18.53 | 19.61 | 640,387 | +0.86(+4.56%) |
Oct 03, 2011 | 19.35 | 19.72 | 18.63 | 18.75 | 431,504 | -0.67(-3.43%) |
Sep 30, 2011 | 19.70 | 20.21 | 19.42 | 19.42 | 492,342 | -0.56(-2.78%) |
Sep 29, 2011 | 19.74 | 20.11 | 19.50 | 19.97 | 343,798 | +0.57(+2.91%) |
Sep 28, 2011 | 19.86 | 20.10 | 19.39 | 19.41 | 211,043 | -0.41(-2.06%) |
Sep 27, 2011 | 19.86 | 20.22 | 19.73 | 19.82 | 251,573 | +0.31(+1.56%) |
Sep 26, 2011 | 19.23 | 19.59 | 18.95 | 19.51 | 209,540 | +0.38(+2.00%) |
Sep 23, 2011 | 18.58 | 19.32 | 18.58 | 19.13 | 260,949 | +0.46(+2.47%) |
Sep 22, 2011 | 18.42 | 19.06 | 18.42 | 18.67 | 378,458 | -0.34(-1.78%) |
Sep 21, 2011 | 19.57 | 19.78 | 19.00 | 19.01 | 215,870 | -0.68(-3.43%) |
Sep 20, 2011 | 20.09 | 20.28 | 19.62 | 19.68 | 527,730 | -0.24(-1.21%) |
Sep 19, 2011 | 19.64 | 20.04 | 19.49 | 19.92 | 276,928 | -0.01(-0.03%) |
Sep 16, 2011 | 19.94 | 20.12 | 19.79 | 19.93 | 330,182 | +0.08(+0.39%) |
Sep 15, 2011 | 19.72 | 20.08 | 19.61 | 19.85 | 311,224 | +0.30(+1.53%) |
Sep 14, 2011 | 19.27 | 19.71 | 19.16 | 19.55 | 632,492 | +0.38(+2.00%) |
Sep 13, 2011 | 18.80 | 19.19 | 18.77 | 19.17 | 485,210 | +0.34(+1.83%) |
Sep 12, 2011 | 18.40 | 18.85 | 18.40 | 18.82 | 286,507 | +0.18(+0.94%) |
Sep 09, 2011 | 18.76 | 18.93 | 18.54 | 18.65 | 536,325 | -0.38(-1.98%) |
Sep 08, 2011 | 19.19 | 19.34 | 18.95 | 19.02 | 282,122 | -0.31(-1.58%) |
Sep 07, 2011 | 19.06 | 19.33 | 19.06 | 19.33 | 327,793 | +0.36(+1.92%) |
Sep 06, 2011 | 18.52 | 19.01 | 18.38 | 18.97 | 278,127 | -0.07(-0.38%) |
Sep 02, 2011 | 19.28 | 19.28 | 18.91 | 19.04 | 265,851 | -0.63(-3.20%) |