Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.81 | 20.16 | 19.81 | 20.16 | 13,871 | +0.68(+3.49%) |
Nov 29, 2011 | 19.45 | 19.58 | 19.41 | 19.48 | 7,813 | +0.21(+1.09%) |
Nov 28, 2011 | 19.08 | 19.37 | 19.07 | 19.27 | 27,558 | +0.66(+3.55%) |
Nov 25, 2011 | 18.67 | 18.87 | 18.61 | 18.61 | 4,593 | -0.39(-2.05%) |
Nov 23, 2011 | 19.34 | 19.34 | 19.00 | 19.00 | 21,484 | -0.40(-2.06%) |
Nov 22, 2011 | 19.23 | 19.60 | 19.23 | 19.40 | 20,242 | +0.10(+0.52%) |
Nov 21, 2011 | 19.32 | 19.32 | 19.08 | 19.30 | 16,944 | -0.02(-0.10%) |
Nov 18, 2011 | 19.23 | 19.40 | 19.23 | 19.32 | 6,832 | -0.08(-0.41%) |
Nov 17, 2011 | 19.61 | 19.63 | 19.33 | 19.40 | 5,145 | +0.26(+1.36%) |
Nov 16, 2011 | 19.07 | 19.43 | 19.07 | 19.14 | 7,988 | -0.46(-2.35%) |
Nov 15, 2011 | 19.68 | 19.68 | 19.48 | 19.60 | 7,754 | +0.13(+0.67%) |
Nov 14, 2011 | 19.41 | 19.47 | 19.41 | 19.47 | 2,791 | -0.23(-1.17%) |
Nov 11, 2011 | 19.41 | 19.72 | 19.41 | 19.70 | 3,001 | +0.10(+0.51%) |
Nov 10, 2011 | 19.69 | 19.75 | 19.55 | 19.60 | 1,728 | -0.21(-1.06%) |
Nov 09, 2011 | 19.76 | 20.07 | 19.74 | 19.81 | 2,898 | -0.38(-1.88%) |
Nov 08, 2011 | 19.94 | 20.24 | 19.94 | 20.19 | 8,189 | -0.45(-2.18%) |
Nov 07, 2011 | 20.52 | 20.74 | 20.50 | 20.64 | 3,642 | +0.64(+3.20%) |
Nov 04, 2011 | 19.85 | 20.19 | 19.85 | 20.00 | 4,427 | +0.40(+2.04%) |
Nov 03, 2011 | 19.80 | 20.04 | 19.35 | 19.60 | 4,409 | +0.10(+0.51%) |
Nov 02, 2011 | 19.25 | 19.72 | 19.25 | 19.50 | 6,833 | +0.06(+0.31%) |
Nov 01, 2011 | 19.85 | 20.11 | 19.44 | 19.44 | 12,523 | -0.54(-2.70%) |
Oct 31, 2011 | 19.84 | 19.98 | 19.84 | 19.98 | 1,495 | -0.96(-4.58%) |
Oct 28, 2011 | 20.93 | 21.12 | 20.93 | 20.94 | 4,046 | -0.25(-1.18%) |
Oct 27, 2011 | 21.26 | 21.41 | 21.02 | 21.19 | 14,848 | +1.24(+6.22%) |
Oct 26, 2011 | 20.03 | 20.19 | 19.92 | 19.95 | 3,243 | +0.05(+0.25%) |
Oct 25, 2011 | 19.94 | 20.05 | 19.87 | 19.90 | 7,607 | +0.04(+0.20%) |
Oct 24, 2011 | 19.80 | 20.03 | 19.80 | 19.86 | 4,312 | +0.59(+3.06%) |
Oct 21, 2011 | 19.20 | 19.39 | 19.20 | 19.27 | 3,761 | -0.16(-0.82%) |
Oct 20, 2011 | 19.11 | 19.45 | 19.11 | 19.43 | 8,553 | -0.39(-1.97%) |
Oct 19, 2011 | 19.75 | 19.85 | 19.63 | 19.82 | 1,743 | -0.31(-1.54%) |
Oct 18, 2011 | 20.08 | 20.30 | 20.08 | 20.13 | 3,913 | -0.01(-0.05%) |
Oct 17, 2011 | 20.20 | 20.23 | 20.14 | 20.14 | 5,840 | -0.16(-0.79%) |
Oct 14, 2011 | 20.14 | 20.39 | 20.14 | 20.30 | 5,904 | +0.08(+0.40%) |
Oct 13, 2011 | 19.93 | 20.22 | 19.93 | 20.22 | 2,774 | +0.26(+1.30%) |
Oct 12, 2011 | 19.85 | 20.29 | 19.85 | 19.96 | 14,997 | +0.62(+3.21%) |
Oct 11, 2011 | 19.33 | 19.66 | 19.31 | 19.34 | 8,122 | +0.29(+1.52%) |
Oct 10, 2011 | 18.86 | 19.33 | 18.86 | 19.05 | 8,624 | +0.01(+0.05%) |
Oct 07, 2011 | 18.95 | 19.04 | 18.69 | 19.04 | 3,162 | +0.98(+5.43%) |
Oct 06, 2011 | 18.11 | 18.30 | 17.83 | 18.06 | 3,908 | +0.17(+0.95%) |
Oct 05, 2011 | 17.57 | 17.98 | 17.57 | 17.89 | 4,610 | -0.25(-1.38%) |
Oct 04, 2011 | 18.02 | 18.29 | 17.94 | 18.14 | 50,042 | +0.14(+0.78%) |
Oct 03, 2011 | 18.45 | 18.45 | 17.96 | 18.00 | 23,979 | -1.02(-5.36%) |
Sep 30, 2011 | 19.45 | 19.45 | 19.02 | 19.02 | 5,779 | -0.23(-1.19%) |
Sep 29, 2011 | 19.41 | 19.41 | 19.01 | 19.25 | 6,047 | -0.07(-0.36%) |
Sep 28, 2011 | 19.52 | 19.79 | 19.31 | 19.32 | 30,687 | -0.27(-1.38%) |
Sep 27, 2011 | 19.94 | 19.99 | 19.41 | 19.59 | 8,811 | +0.03(+0.15%) |
Sep 26, 2011 | 19.51 | 19.57 | 19.43 | 19.56 | 81,130 | -1.24(-5.96%) |
Sep 23, 2011 | 20.69 | 20.82 | 20.49 | 20.80 | 12,159 | +0.30(+1.46%) |
Sep 22, 2011 | 20.48 | 20.92 | 20.39 | 20.50 | 20,830 | -0.75(-3.53%) |
Sep 21, 2011 | 21.37 | 21.54 | 21.20 | 21.25 | 12,595 | -0.19(-0.89%) |
Sep 20, 2011 | 21.41 | 21.59 | 21.41 | 21.44 | 2,971 | +0.42(+2.00%) |
Sep 19, 2011 | 20.86 | 21.02 | 20.86 | 21.02 | 3,197 | +0.01(+0.05%) |
Sep 16, 2011 | 20.98 | 21.24 | 20.98 | 21.01 | 4,539 | +0.03(+0.14%) |
Sep 15, 2011 | 20.79 | 20.99 | 20.79 | 20.98 | 1,489 | -0.01(-0.05%) |
Sep 14, 2011 | 20.65 | 20.99 | 20.65 | 20.99 | 7,707 | -0.02(-0.10%) |
Sep 13, 2011 | 21.02 | 21.15 | 21.01 | 21.01 | 7,769 | +0.22(+1.06%) |
Sep 12, 2011 | 20.42 | 20.81 | 20.42 | 20.79 | 2,882 | +0.49(+2.41%) |
Sep 09, 2011 | 20.42 | 20.60 | 20.30 | 20.30 | 4,939 | -0.34(-1.65%) |
Sep 08, 2011 | 20.61 | 20.80 | 20.61 | 20.64 | 2,767 | -0.19(-0.91%) |
Sep 07, 2011 | 20.76 | 20.83 | 20.61 | 20.83 | 5,731 | +0.34(+1.66%) |
Sep 06, 2011 | 20.05 | 20.49 | 20.05 | 20.49 | 3,306 | -0.19(-0.92%) |
Sep 02, 2011 | 20.85 | 20.88 | 20.67 | 20.68 | 3,026 | -0.43(-2.04%) |