Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.32 | 21.09 | 20.32 | 21.05 | 35,544 | +1.81(+9.41%) |
Nov 29, 2011 | 19.14 | 19.50 | 19.14 | 19.24 | 36,941 | -0.13(-0.67%) |
Nov 28, 2011 | 19.68 | 19.68 | 19.36 | 19.37 | 34,321 | +0.31(+1.63%) |
Nov 25, 2011 | 18.79 | 19.16 | 18.79 | 19.06 | 22,171 | -0.01(-0.05%) |
Nov 23, 2011 | 19.24 | 19.57 | 19.00 | 19.07 | 11,758 | -0.88(-4.41%) |
Nov 22, 2011 | 20.25 | 20.25 | 19.86 | 19.95 | 11,823 | -0.40(-1.97%) |
Nov 21, 2011 | 20.87 | 20.87 | 20.10 | 20.35 | 31,219 | -0.78(-3.69%) |
Nov 18, 2011 | 21.17 | 21.47 | 21.04 | 21.13 | 10,115 | -0.42(-1.95%) |
Nov 17, 2011 | 21.77 | 22.09 | 21.55 | 21.55 | 8,031 | -1.35(-5.90%) |
Nov 16, 2011 | 23.00 | 23.25 | 22.90 | 22.90 | 17,983 | -0.11(-0.48%) |
Nov 15, 2011 | 22.71 | 23.28 | 22.71 | 23.01 | 12,666 | +0.13(+0.57%) |
Nov 14, 2011 | 23.08 | 23.09 | 22.86 | 22.88 | 10,841 | -0.23(-1.00%) |
Nov 11, 2011 | 23.21 | 23.32 | 23.01 | 23.11 | 10,181 | +0.80(+3.59%) |
Nov 10, 2011 | 22.36 | 22.75 | 22.08 | 22.31 | 7,148 | +0.73(+3.38%) |
Nov 09, 2011 | 22.33 | 22.33 | 21.58 | 21.58 | 17,100 | -1.62(-6.98%) |
Nov 08, 2011 | 23.45 | 23.45 | 22.82 | 23.20 | 36,594 | -0.19(-0.81%) |
Nov 07, 2011 | 22.89 | 23.39 | 22.62 | 23.39 | 28,797 | +0.88(+3.91%) |
Nov 04, 2011 | 22.59 | 22.70 | 22.28 | 22.51 | 6,357 | -0.99(-4.21%) |
Nov 03, 2011 | 23.41 | 23.64 | 23.14 | 23.50 | 16,637 | +0.60(+2.62%) |
Nov 02, 2011 | 22.37 | 23.06 | 22.37 | 22.90 | 20,989 | +1.26(+5.82%) |
Nov 01, 2011 | 21.45 | 21.93 | 21.00 | 21.64 | 35,803 | -1.35(-5.87%) |
Oct 31, 2011 | 23.36 | 23.61 | 22.99 | 22.99 | 12,684 | -0.77(-3.24%) |
Oct 28, 2011 | 23.24 | 24.00 | 23.24 | 23.76 | 28,979 | +0.06(+0.25%) |
Oct 27, 2011 | 23.10 | 23.95 | 23.10 | 23.70 | 36,130 | +1.85(+8.47%) |
Oct 26, 2011 | 22.04 | 22.10 | 21.50 | 21.85 | 13,139 | +0.36(+1.68%) |
Oct 25, 2011 | 21.65 | 22.00 | 21.25 | 21.49 | 17,312 | -0.41(-1.87%) |
Oct 24, 2011 | 21.34 | 22.28 | 21.34 | 21.90 | 38,472 | +0.58(+2.72%) |
Oct 21, 2011 | 20.99 | 21.60 | 20.99 | 21.32 | 11,448 | +0.56(+2.70%) |
Oct 20, 2011 | 21.49 | 21.49 | 20.65 | 20.76 | 10,628 | -0.60(-2.81%) |
Oct 19, 2011 | 22.05 | 22.05 | 21.36 | 21.36 | 9,015 | -0.39(-1.79%) |
Oct 18, 2011 | 21.21 | 21.75 | 20.83 | 21.75 | 14,239 | +0.46(+2.16%) |
Oct 17, 2011 | 21.92 | 21.92 | 21.29 | 21.29 | 14,295 | -0.56(-2.56%) |
Oct 14, 2011 | 21.80 | 22.18 | 21.80 | 21.85 | 11,343 | +0.60(+2.82%) |
Oct 13, 2011 | 21.35 | 22.00 | 20.76 | 21.25 | 14,829 | -0.75(-3.41%) |
Oct 12, 2011 | 21.66 | 22.20 | 21.66 | 22.00 | 13,290 | +0.95(+4.51%) |
Oct 11, 2011 | 21.13 | 21.30 | 21.00 | 21.05 | 10,606 | -0.95(-4.32%) |
Oct 10, 2011 | 22.07 | 22.21 | 21.75 | 22.00 | 16,183 | +1.40(+6.80%) |
Oct 07, 2011 | 21.00 | 21.14 | 20.38 | 20.60 | 16,576 | +0.15(+0.73%) |
Oct 06, 2011 | 20.27 | 20.45 | 19.86 | 20.45 | 7,297 | +0.12(+0.59%) |
Oct 05, 2011 | 19.83 | 20.34 | 19.83 | 20.33 | 14,984 | +0.28(+1.40%) |
Oct 04, 2011 | 19.46 | 20.05 | 19.30 | 20.05 | 22,879 | +0.27(+1.37%) |
Oct 03, 2011 | 20.02 | 20.53 | 19.70 | 19.78 | 19,847 | -0.42(-2.08%) |
Sep 30, 2011 | 19.92 | 20.58 | 19.60 | 20.20 | 21,198 | +0.04(+0.20%) |
Sep 29, 2011 | 21.10 | 21.20 | 20.09 | 20.16 | 13,282 | -0.35(-1.71%) |
Sep 28, 2011 | 21.90 | 21.90 | 20.51 | 20.51 | 13,749 | -0.83(-3.89%) |
Sep 27, 2011 | 21.10 | 21.78 | 21.08 | 21.34 | 17,247 | +0.94(+4.61%) |
Sep 26, 2011 | 20.22 | 20.40 | 19.81 | 20.40 | 26,407 | +0.11(+0.54%) |
Sep 23, 2011 | 20.01 | 20.38 | 19.96 | 20.29 | 55,677 | -0.12(-0.59%) |
Sep 22, 2011 | 20.50 | 20.70 | 20.12 | 20.41 | 26,951 | -0.96(-4.49%) |
Sep 21, 2011 | 21.81 | 22.10 | 21.18 | 21.37 | 15,487 | -0.55(-2.51%) |
Sep 20, 2011 | 21.38 | 22.17 | 21.38 | 21.92 | 55,010 | +0.07(+0.32%) |
Sep 19, 2011 | 21.70 | 21.85 | 21.56 | 21.85 | 50,200 | -0.70(-3.10%) |
Sep 16, 2011 | 22.82 | 23.16 | 22.50 | 22.55 | 12,019 | -0.55(-2.38%) |
Sep 15, 2011 | 23.00 | 23.10 | 22.80 | 23.10 | 16,440 | +0.33(+1.45%) |
Sep 14, 2011 | 22.19 | 22.77 | 21.75 | 22.77 | 16,887 | -0.09(-0.39%) |
Sep 13, 2011 | 22.00 | 22.90 | 22.00 | 22.86 | 21,765 | +0.46(+2.05%) |
Sep 12, 2011 | 22.17 | 23.02 | 22.17 | 22.40 | 18,998 | -0.49(-2.14%) |
Sep 09, 2011 | 23.28 | 23.44 | 22.89 | 22.89 | 14,397 | -0.81(-3.42%) |
Sep 08, 2011 | 23.61 | 23.86 | 23.48 | 23.70 | 22,621 | -1.16(-4.67%) |
Sep 07, 2011 | 24.11 | 24.90 | 24.10 | 24.86 | 17,111 | +1.32(+5.61%) |
Sep 06, 2011 | 23.91 | 24.10 | 23.52 | 23.54 | 61,186 | -1.15(-4.66%) |
Sep 02, 2011 | 25.15 | 25.15 | 24.62 | 24.69 | 28,277 | -1.13(-4.38%) |