Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.95 | 22.86 | 21.47 | 22.84 | 670,390 | +1.77(+8.39%) |
Nov 29, 2011 | 20.84 | 21.61 | 20.77 | 21.07 | 448,240 | +0.50(+2.44%) |
Nov 28, 2011 | 19.63 | 20.58 | 19.63 | 20.57 | 387,749 | +1.47(+7.70%) |
Nov 25, 2011 | 19.79 | 20.04 | 19.07 | 19.10 | 223,823 | -0.72(-3.62%) |
Nov 23, 2011 | 20.16 | 20.47 | 19.78 | 19.82 | 279,453 | -0.50(-2.45%) |
Nov 22, 2011 | 20.99 | 21.29 | 20.30 | 20.32 | 311,150 | -0.62(-2.95%) |
Nov 21, 2011 | 21.06 | 21.32 | 20.77 | 20.93 | 366,677 | -0.60(-2.79%) |
Nov 18, 2011 | 22.07 | 22.16 | 21.33 | 21.53 | 332,440 | -0.54(-2.45%) |
Nov 17, 2011 | 22.21 | 22.44 | 21.53 | 22.07 | 455,773 | -0.25(-1.10%) |
Nov 16, 2011 | 22.49 | 22.96 | 22.12 | 22.32 | 572,295 | -0.54(-2.37%) |
Nov 15, 2011 | 22.80 | 23.05 | 22.61 | 22.86 | 708,350 | +0.00(+0.00%) |
Nov 14, 2011 | 23.58 | 23.70 | 22.72 | 22.86 | 309,320 | -0.92(-3.87%) |
Nov 11, 2011 | 22.81 | 23.87 | 22.71 | 23.78 | 528,657 | +1.28(+5.71%) |
Nov 10, 2011 | 22.42 | 22.89 | 22.19 | 22.50 | 429,835 | +0.42(+1.91%) |
Nov 09, 2011 | 23.20 | 23.35 | 22.03 | 22.07 | 523,115 | -1.82(-7.61%) |
Nov 08, 2011 | 23.19 | 23.98 | 23.14 | 23.89 | 417,712 | +0.88(+3.82%) |
Nov 07, 2011 | 23.04 | 23.06 | 22.43 | 23.01 | 200,507 | -0.18(-0.77%) |
Nov 04, 2011 | 22.41 | 23.29 | 22.40 | 23.19 | 360,718 | +0.50(+2.20%) |
Nov 03, 2011 | 22.72 | 23.01 | 22.07 | 22.69 | 440,269 | +0.30(+1.36%) |
Nov 02, 2011 | 22.52 | 22.58 | 21.89 | 22.39 | 430,871 | +0.26(+1.18%) |
Nov 01, 2011 | 21.58 | 22.46 | 21.13 | 22.13 | 732,779 | -0.39(-1.73%) |
Oct 31, 2011 | 22.65 | 23.04 | 22.37 | 22.51 | 403,733 | -0.52(-2.27%) |
Oct 28, 2011 | 23.14 | 23.42 | 22.62 | 23.04 | 399,641 | -0.12(-0.51%) |
Oct 27, 2011 | 22.62 | 23.48 | 22.16 | 23.16 | 509,684 | +1.28(+5.83%) |
Oct 26, 2011 | 21.90 | 22.13 | 21.25 | 21.88 | 309,358 | +0.34(+1.57%) |
Oct 25, 2011 | 22.02 | 22.02 | 21.47 | 21.54 | 449,235 | -0.78(-3.48%) |
Oct 24, 2011 | 21.43 | 22.34 | 21.37 | 22.32 | 436,776 | +1.03(+4.84%) |
Oct 21, 2011 | 21.20 | 21.43 | 21.05 | 21.29 | 404,024 | +0.55(+2.65%) |
Oct 20, 2011 | 19.01 | 20.94 | 18.73 | 20.74 | 681,076 | -0.08(-0.37%) |
Oct 19, 2011 | 21.05 | 21.20 | 20.67 | 20.82 | 632,239 | -0.24(-1.12%) |
Oct 18, 2011 | 20.27 | 21.12 | 20.00 | 21.05 | 408,749 | +0.87(+4.31%) |
Oct 17, 2011 | 20.74 | 20.74 | 19.73 | 20.18 | 350,107 | -0.76(-3.63%) |
Oct 14, 2011 | 20.99 | 21.09 | 20.31 | 20.94 | 178,803 | +0.19(+0.90%) |
Oct 13, 2011 | 20.27 | 20.89 | 20.18 | 20.76 | 227,927 | +0.34(+1.66%) |
Oct 12, 2011 | 19.84 | 20.58 | 19.84 | 20.42 | 402,980 | +0.71(+3.60%) |
Oct 11, 2011 | 19.96 | 20.02 | 19.52 | 19.71 | 381,611 | -0.34(-1.69%) |
Oct 10, 2011 | 19.75 | 20.25 | 19.45 | 20.05 | 308,389 | +0.66(+3.40%) |
Oct 07, 2011 | 19.69 | 20.03 | 19.13 | 19.39 | 245,672 | -0.19(-0.99%) |
Oct 06, 2011 | 19.23 | 19.64 | 18.93 | 19.58 | 392,811 | +0.27(+1.40%) |
Oct 05, 2011 | 18.83 | 19.49 | 18.53 | 19.31 | 255,746 | +0.48(+2.56%) |
Oct 04, 2011 | 17.01 | 18.90 | 16.91 | 18.83 | 560,970 | +1.73(+10.13%) |
Oct 03, 2011 | 18.10 | 18.49 | 17.09 | 17.10 | 608,813 | -1.25(-6.82%) |
Sep 30, 2011 | 18.50 | 18.91 | 18.32 | 18.35 | 391,880 | -0.42(-2.25%) |
Sep 29, 2011 | 19.01 | 19.27 | 18.14 | 18.77 | 197,779 | +0.22(+1.18%) |
Sep 28, 2011 | 19.12 | 19.29 | 18.55 | 18.55 | 366,067 | -0.54(-2.83%) |
Sep 27, 2011 | 18.74 | 19.74 | 18.51 | 19.09 | 377,670 | +0.78(+4.25%) |
Sep 26, 2011 | 18.46 | 18.69 | 17.71 | 18.31 | 481,380 | -0.15(-0.82%) |
Sep 23, 2011 | 18.14 | 18.90 | 18.09 | 18.47 | 542,440 | +0.31(+1.72%) |
Sep 22, 2011 | 18.64 | 18.81 | 17.88 | 18.15 | 480,902 | -0.82(-4.30%) |
Sep 21, 2011 | 19.38 | 19.56 | 18.85 | 18.97 | 470,600 | -0.41(-2.12%) |
Sep 20, 2011 | 20.07 | 20.26 | 19.36 | 19.38 | 313,150 | -0.60(-3.00%) |
Sep 19, 2011 | 20.40 | 20.41 | 19.67 | 19.98 | 439,676 | -0.85(-4.10%) |
Sep 16, 2011 | 21.25 | 21.25 | 20.71 | 20.83 | 440,883 | -0.23(-1.08%) |
Sep 15, 2011 | 20.71 | 21.14 | 20.49 | 21.06 | 505,962 | +0.58(+2.85%) |
Sep 14, 2011 | 20.22 | 20.69 | 19.89 | 20.48 | 385,131 | +0.40(+1.98%) |
Sep 13, 2011 | 19.34 | 20.15 | 19.29 | 20.08 | 374,897 | +0.78(+4.03%) |
Sep 12, 2011 | 18.82 | 19.32 | 18.69 | 19.30 | 371,413 | +0.35(+1.83%) |
Sep 09, 2011 | 19.11 | 19.43 | 18.63 | 18.96 | 346,450 | -0.31(-1.62%) |
Sep 08, 2011 | 19.88 | 20.15 | 19.01 | 19.27 | 365,231 | -0.82(-4.08%) |
Sep 07, 2011 | 19.06 | 20.21 | 19.06 | 20.09 | 499,039 | +1.36(+7.27%) |
Sep 06, 2011 | 18.08 | 18.77 | 18.07 | 18.73 | 351,901 | +0.05(+0.27%) |
Sep 02, 2011 | 18.58 | 19.17 | 18.28 | 18.68 | 561,579 | -0.36(-1.91%) |