Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.90 | 21.96 | 21.57 | 21.57 | 6,269 | +1.02(+4.96%) |
Nov 29, 2011 | 20.65 | 20.79 | 20.55 | 20.55 | 6,415 | -0.07(-0.34%) |
Nov 28, 2011 | 21.02 | 21.02 | 20.62 | 20.62 | 5,456 | +0.69(+3.46%) |
Nov 25, 2011 | 19.77 | 19.93 | 19.71 | 19.93 | 3,581 | +0.43(+2.21%) |
Nov 23, 2011 | 19.78 | 19.79 | 19.50 | 19.50 | 2,655 | -0.50(-2.50%) |
Nov 22, 2011 | 20.37 | 20.37 | 20.00 | 20.00 | 4,213 | +0.00(+0.00%) |
Nov 21, 2011 | 20.01 | 20.10 | 19.56 | 20.00 | 5,805 | -0.35(-1.72%) |
Nov 18, 2011 | 20.40 | 20.66 | 20.31 | 20.35 | 5,244 | +0.20(+0.99%) |
Nov 17, 2011 | 20.55 | 20.71 | 20.15 | 20.15 | 4,097 | -0.56(-2.70%) |
Nov 16, 2011 | 20.91 | 21.15 | 20.71 | 20.71 | 3,611 | -0.66(-3.09%) |
Nov 15, 2011 | 21.24 | 21.75 | 21.24 | 21.37 | 1,612 | +0.02(+0.09%) |
Nov 14, 2011 | 21.65 | 21.73 | 21.35 | 21.35 | 2,477 | -0.99(-4.43%) |
Nov 11, 2011 | 22.35 | 22.78 | 22.34 | 22.34 | 906 | +0.00(+0.00%) |
Nov 10, 2011 | 22.20 | 22.34 | 21.96 | 22.34 | 4,808 | +0.59(+2.71%) |
Nov 09, 2011 | 21.60 | 22.05 | 21.60 | 21.75 | 17,265 | -1.35(-5.84%) |
Nov 08, 2011 | 22.98 | 23.10 | 22.60 | 23.10 | 2,525 | +0.85(+3.82%) |
Nov 07, 2011 | 22.39 | 22.65 | 22.15 | 22.25 | 2,856 | -0.61(-2.67%) |
Nov 04, 2011 | 22.82 | 22.86 | 22.32 | 22.86 | 2,426 | -0.40(-1.72%) |
Nov 03, 2011 | 22.95 | 23.26 | 22.77 | 23.26 | 3,995 | +0.51(+2.24%) |
Nov 02, 2011 | 22.51 | 22.96 | 22.45 | 22.75 | 19,570 | -0.50(-2.15%) |
Nov 01, 2011 | 22.25 | 23.25 | 22.25 | 23.25 | 7,155 | -0.14(-0.60%) |
Oct 31, 2011 | 23.56 | 23.75 | 23.39 | 23.39 | 2,044 | -1.37(-5.53%) |
Oct 28, 2011 | 24.50 | 24.79 | 24.50 | 24.76 | 17,203 | +0.40(+1.64%) |
Oct 27, 2011 | 24.33 | 24.75 | 24.05 | 24.36 | 6,491 | +2.24(+10.13%) |
Oct 26, 2011 | 22.35 | 22.63 | 22.06 | 22.12 | 2,863 | -0.20(-0.90%) |
Oct 25, 2011 | 22.51 | 22.76 | 22.28 | 22.32 | 4,711 | -0.69(-3.00%) |
Oct 24, 2011 | 22.78 | 23.01 | 22.78 | 23.01 | 2,416 | +0.81(+3.65%) |
Oct 21, 2011 | 22.20 | 22.59 | 22.20 | 22.20 | 4,360 | +0.82(+3.84%) |
Oct 20, 2011 | 21.81 | 21.81 | 21.21 | 21.38 | 4,260 | -0.79(-3.56%) |
Oct 19, 2011 | 22.33 | 22.44 | 22.00 | 22.17 | 7,443 | -0.18(-0.81%) |
Oct 18, 2011 | 21.39 | 22.35 | 21.39 | 22.35 | 4,371 | -0.05(-0.22%) |
Oct 17, 2011 | 22.57 | 22.77 | 22.33 | 22.40 | 4,234 | -0.23(-1.02%) |
Oct 14, 2011 | 22.91 | 22.91 | 22.22 | 22.63 | 4,706 | +0.60(+2.72%) |
Oct 13, 2011 | 22.16 | 22.39 | 21.98 | 22.03 | 4,373 | -0.38(-1.70%) |
Oct 12, 2011 | 22.42 | 22.77 | 22.41 | 22.41 | 2,250 | +0.53(+2.42%) |
Oct 11, 2011 | 21.82 | 22.00 | 21.82 | 21.88 | 971 | +0.39(+1.81%) |
Oct 10, 2011 | 21.90 | 21.90 | 21.49 | 21.49 | 2,874 | +0.75(+3.62%) |
Oct 07, 2011 | 20.99 | 20.99 | 20.60 | 20.74 | 2,839 | +0.14(+0.68%) |
Oct 06, 2011 | 19.52 | 20.60 | 18.62 | 20.60 | 8,549 | +1.98(+10.63%) |
Oct 05, 2011 | 18.46 | 18.92 | 18.46 | 18.62 | 5,338 | +0.82(+4.61%) |
Oct 04, 2011 | 17.80 | 18.11 | 17.55 | 17.80 | 20,363 | -0.38(-2.09%) |
Oct 03, 2011 | 18.97 | 19.14 | 18.17 | 18.18 | 16,690 | -2.02(-10.00%) |
Sep 30, 2011 | 20.13 | 20.20 | 19.58 | 20.20 | 8,152 | -0.95(-4.49%) |
Sep 29, 2011 | 21.25 | 21.26 | 20.71 | 21.15 | 6,365 | +0.57(+2.77%) |
Sep 28, 2011 | 20.95 | 20.95 | 20.58 | 20.58 | 1,159 | -0.67(-3.15%) |
Sep 27, 2011 | 21.04 | 21.44 | 20.95 | 21.25 | 6,817 | +1.15(+5.72%) |
Sep 26, 2011 | 19.89 | 20.10 | 19.42 | 20.10 | 16,647 | +0.30(+1.52%) |
Sep 23, 2011 | 19.23 | 20.70 | 19.23 | 19.80 | 6,307 | +0.20(+1.02%) |
Sep 22, 2011 | 19.47 | 19.99 | 19.47 | 19.60 | 9,689 | -1.00(-4.85%) |
Sep 21, 2011 | 21.09 | 21.15 | 20.60 | 20.60 | 3,451 | -1.00(-4.63%) |
Sep 20, 2011 | 21.08 | 21.72 | 21.08 | 21.60 | 3,030 | +0.70(+3.35%) |
Sep 19, 2011 | 20.87 | 21.22 | 20.82 | 20.90 | 5,684 | -0.95(-4.35%) |
Sep 16, 2011 | 21.59 | 21.98 | 21.59 | 21.85 | 4,823 | +0.17(+0.78%) |
Sep 15, 2011 | 21.85 | 22.02 | 21.68 | 21.68 | 17,225 | +0.73(+3.48%) |
Sep 14, 2011 | 20.95 | 21.37 | 20.75 | 20.95 | 3,479 | -0.10(-0.48%) |
Sep 13, 2011 | 21.48 | 21.48 | 21.01 | 21.05 | 2,350 | +0.05(+0.24%) |
Sep 12, 2011 | 21.33 | 21.33 | 20.69 | 21.00 | 22,359 | +0.24(+1.16%) |
Sep 09, 2011 | 21.40 | 21.40 | 20.76 | 20.76 | 5,924 | -0.91(-4.20%) |
Sep 08, 2011 | 22.07 | 22.18 | 21.67 | 21.67 | 4,042 | -0.12(-0.55%) |
Sep 07, 2011 | 21.27 | 21.79 | 21.27 | 21.79 | 2,705 | +0.99(+4.76%) |
Sep 06, 2011 | 20.36 | 20.80 | 20.36 | 20.80 | 4,068 | -1.11(-5.07%) |
Sep 02, 2011 | 22.04 | 22.48 | 21.91 | 21.91 | 3,673 | -0.66(-2.92%) |