Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.43 | 19.59 | 19.43 | 19.59 | 3,840 | +0.71(+3.74%) |
Nov 29, 2011 | 18.98 | 19.04 | 18.87 | 18.88 | 17,543 | +0.07(+0.39%) |
Nov 28, 2011 | 19.00 | 19.01 | 18.80 | 18.80 | 158,763 | +0.38(+2.04%) |
Nov 25, 2011 | 18.39 | 18.44 | 18.39 | 18.43 | 343 | -0.14(-0.77%) |
Nov 23, 2011 | 18.50 | 18.57 | 18.50 | 18.57 | 2,190 | -0.20(-1.09%) |
Nov 22, 2011 | 18.86 | 18.87 | 18.71 | 18.78 | 2,080 | -0.03(-0.15%) |
Nov 21, 2011 | 18.77 | 18.87 | 18.64 | 18.80 | 33,668 | -0.26(-1.36%) |
Nov 18, 2011 | 19.25 | 19.25 | 19.04 | 19.06 | 42,887 | -0.11(-0.58%) |
Nov 17, 2011 | 19.35 | 19.45 | 19.16 | 19.18 | 12,810 | -0.32(-1.62%) |
Nov 16, 2011 | 19.77 | 19.83 | 19.49 | 19.49 | 29,977 | -0.44(-2.22%) |
Nov 15, 2011 | 19.71 | 19.99 | 19.68 | 19.93 | 6,491 | +0.07(+0.36%) |
Nov 14, 2011 | 19.92 | 19.92 | 19.82 | 19.86 | 1,274 | -0.21(-1.03%) |
Nov 11, 2011 | 19.87 | 20.08 | 19.84 | 20.07 | 2,136 | +0.38(+1.95%) |
Nov 10, 2011 | 19.84 | 19.84 | 19.52 | 19.68 | 6,770 | -0.03(-0.15%) |
Nov 09, 2011 | 19.99 | 20.02 | 19.71 | 19.71 | 37,930 | -0.78(-3.80%) |
Nov 08, 2011 | 20.43 | 20.50 | 20.15 | 20.49 | 17,813 | +0.26(+1.28%) |
Nov 07, 2011 | 20.26 | 20.26 | 20.04 | 20.23 | 872 | -0.01(-0.04%) |
Nov 04, 2011 | 20.16 | 20.30 | 19.99 | 20.24 | 19,210 | +0.01(+0.04%) |
Nov 03, 2011 | 20.03 | 20.23 | 19.84 | 20.23 | 2,230 | +0.31(+1.55%) |
Nov 02, 2011 | 20.02 | 20.05 | 19.77 | 19.93 | 18,709 | +0.17(+0.84%) |
Nov 01, 2011 | 19.82 | 19.95 | 19.76 | 19.76 | 17,545 | -0.53(-2.60%) |
Oct 31, 2011 | 20.58 | 20.58 | 20.29 | 20.29 | 32,505 | -0.37(-1.79%) |
Oct 28, 2011 | 20.70 | 20.74 | 20.63 | 20.66 | 7,660 | -0.15(-0.74%) |
Oct 27, 2011 | 20.75 | 20.91 | 20.50 | 20.81 | 108,172 | +0.63(+3.10%) |
Oct 26, 2011 | 20.28 | 20.28 | 19.86 | 20.18 | 19,187 | +0.11(+0.55%) |
Oct 25, 2011 | 20.46 | 20.46 | 20.07 | 20.07 | 63,754 | -0.51(-2.48%) |
Oct 24, 2011 | 20.19 | 20.63 | 20.19 | 20.58 | 27,659 | +0.45(+2.25%) |
Oct 21, 2011 | 19.95 | 20.18 | 19.90 | 20.13 | 210,717 | +0.41(+2.07%) |
Oct 20, 2011 | 19.66 | 19.77 | 19.42 | 19.72 | 56,384 | +0.05(+0.24%) |
Oct 19, 2011 | 19.90 | 20.04 | 19.67 | 19.67 | 39,675 | -0.26(-1.31%) |
Oct 18, 2011 | 19.64 | 19.94 | 19.45 | 19.93 | 4,347 | +0.35(+1.80%) |
Oct 17, 2011 | 19.84 | 19.86 | 19.58 | 19.58 | 6,892 | -0.40(-2.00%) |
Oct 14, 2011 | 19.99 | 19.99 | 19.80 | 19.98 | 39,772 | +0.26(+1.31%) |
Oct 13, 2011 | 19.72 | 19.81 | 19.70 | 19.72 | 6,635 | -0.03(-0.14%) |
Oct 12, 2011 | 19.81 | 19.90 | 19.72 | 19.75 | 20,169 | +0.15(+0.76%) |
Oct 11, 2011 | 19.43 | 19.64 | 19.43 | 19.60 | 25,018 | +0.09(+0.47%) |
Oct 10, 2011 | 19.33 | 19.54 | 19.33 | 19.51 | 6,360 | +0.50(+2.63%) |
Oct 07, 2011 | 19.26 | 19.26 | 18.92 | 19.01 | 36,309 | -0.27(-1.39%) |
Oct 06, 2011 | 18.79 | 19.28 | 18.79 | 19.28 | 20,968 | +0.48(+2.56%) |
Oct 05, 2011 | 18.29 | 18.80 | 18.29 | 18.80 | 8,203 | +0.42(+2.27%) |
Oct 04, 2011 | 17.77 | 18.38 | 17.59 | 18.38 | 82,233 | +0.41(+2.30%) |
Oct 03, 2011 | 18.46 | 18.58 | 17.97 | 17.97 | 32,747 | -0.73(-3.89%) |
Sep 30, 2011 | 18.71 | 18.91 | 18.62 | 18.69 | 37,755 | -0.32(-1.69%) |
Sep 29, 2011 | 19.59 | 19.59 | 18.68 | 19.01 | 18,132 | -0.23(-1.22%) |
Sep 28, 2011 | 19.83 | 19.87 | 19.24 | 19.25 | 22,224 | -0.43(-2.17%) |
Sep 27, 2011 | 19.74 | 19.81 | 19.68 | 19.68 | 1,497 | +0.29(+1.49%) |
Sep 26, 2011 | 19.26 | 19.39 | 18.84 | 19.39 | 2,617 | +0.32(+1.69%) |
Sep 23, 2011 | 18.86 | 19.15 | 18.83 | 19.07 | 13,193 | +0.35(+1.89%) |
Sep 22, 2011 | 19.05 | 19.16 | 18.71 | 18.71 | 9,066 | -0.92(-4.67%) |
Sep 21, 2011 | 20.10 | 20.10 | 19.63 | 19.63 | 5,492 | -0.54(-2.66%) |
Sep 20, 2011 | 20.51 | 20.51 | 20.17 | 20.17 | 1,129 | -0.06(-0.29%) |
Sep 19, 2011 | 20.07 | 20.23 | 20.06 | 20.23 | 1,990 | -0.19(-0.94%) |
Sep 16, 2011 | 20.31 | 20.42 | 20.31 | 20.42 | 2,208 | +0.07(+0.36%) |
Sep 15, 2011 | 20.11 | 20.34 | 20.11 | 20.34 | 1,298 | +0.12(+0.58%) |
Sep 14, 2011 | 19.77 | 20.27 | 19.77 | 20.22 | 3,267 | +0.47(+2.35%) |
Sep 13, 2011 | 19.68 | 19.76 | 19.68 | 19.76 | 1,481 | +0.25(+1.28%) |
Sep 12, 2011 | 19.40 | 19.51 | 19.16 | 19.51 | 2,835 | +0.16(+0.81%) |
Sep 09, 2011 | 19.70 | 19.70 | 19.30 | 19.35 | 40,622 | -0.57(-2.85%) |
Sep 08, 2011 | 20.10 | 20.15 | 19.91 | 19.92 | 3,156 | -0.13(-0.63%) |
Sep 07, 2011 | 19.88 | 20.05 | 19.86 | 20.05 | 3,181 | +0.46(+2.37%) |
Sep 06, 2011 | 19.03 | 19.58 | 18.90 | 19.58 | 28,954 | +0.01(+0.05%) |
Sep 02, 2011 | 19.81 | 19.81 | 19.56 | 19.57 | 2,631 | -0.54(-2.68%) |