Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.17 | 21.59 | 21.17 | 21.59 | 10,851 | +0.94(+4.56%) |
Nov 29, 2011 | 20.84 | 20.84 | 20.65 | 20.65 | 14,630 | -0.05(-0.25%) |
Nov 28, 2011 | 20.94 | 20.94 | 20.60 | 20.70 | 2,489 | +0.18(+0.90%) |
Nov 25, 2011 | 20.20 | 20.63 | 20.20 | 20.52 | 25,523 | +0.27(+1.32%) |
Nov 23, 2011 | 20.58 | 20.60 | 20.25 | 20.25 | 26,949 | -0.54(-2.60%) |
Nov 22, 2011 | 20.86 | 20.86 | 20.67 | 20.79 | 16,618 | -0.07(-0.34%) |
Nov 21, 2011 | 21.08 | 21.08 | 20.76 | 20.86 | 18,577 | -0.51(-2.38%) |
Nov 18, 2011 | 21.33 | 21.39 | 21.22 | 21.37 | 2,846 | +0.03(+0.12%) |
Nov 17, 2011 | 21.44 | 21.62 | 21.34 | 21.34 | 44,929 | -0.28(-1.29%) |
Nov 16, 2011 | 21.62 | 21.96 | 21.62 | 21.62 | 26,073 | -0.29(-1.33%) |
Nov 15, 2011 | 21.65 | 22.02 | 21.56 | 21.92 | 21,560 | +0.20(+0.94%) |
Nov 14, 2011 | 21.81 | 21.97 | 21.60 | 21.71 | 13,314 | -0.37(-1.67%) |
Nov 11, 2011 | 21.83 | 22.11 | 21.83 | 22.08 | 921 | +0.49(+2.26%) |
Nov 10, 2011 | 21.68 | 21.70 | 21.46 | 21.59 | 10,196 | -0.03(-0.12%) |
Nov 09, 2011 | 22.11 | 22.13 | 21.62 | 21.62 | 8,265 | -0.95(-4.20%) |
Nov 08, 2011 | 22.13 | 22.58 | 22.11 | 22.56 | 126,729 | +0.34(+1.54%) |
Nov 07, 2011 | 22.00 | 22.23 | 21.96 | 22.22 | 5,835 | +0.08(+0.34%) |
Nov 04, 2011 | 22.06 | 22.14 | 21.94 | 22.14 | 7,046 | -0.29(-1.30%) |
Nov 03, 2011 | 22.09 | 22.44 | 21.94 | 22.44 | 10,039 | +0.25(+1.15%) |
Nov 02, 2011 | 22.18 | 22.25 | 21.87 | 22.18 | 26,048 | +0.43(+1.99%) |
Nov 01, 2011 | 21.78 | 22.20 | 21.75 | 21.75 | 30,575 | -0.81(-3.57%) |
Oct 31, 2011 | 22.53 | 22.84 | 22.40 | 22.56 | 63,591 | -0.21(-0.90%) |
Oct 28, 2011 | 22.63 | 22.76 | 22.49 | 22.76 | 46,945 | +0.06(+0.25%) |
Oct 27, 2011 | 22.55 | 22.84 | 22.22 | 22.70 | 24,321 | +0.89(+4.08%) |
Oct 26, 2011 | 21.62 | 21.81 | 21.62 | 21.81 | 1,126 | +0.29(+1.36%) |
Oct 25, 2011 | 21.60 | 21.78 | 21.52 | 21.52 | 3,477 | -0.39(-1.77%) |
Oct 24, 2011 | 21.58 | 21.91 | 21.58 | 21.91 | 19,206 | +0.58(+2.74%) |
Oct 21, 2011 | 21.01 | 21.32 | 21.01 | 21.32 | 4,002 | +0.69(+3.36%) |
Oct 20, 2011 | 20.55 | 20.63 | 20.30 | 20.63 | 2,944 | +0.01(+0.07%) |
Oct 19, 2011 | 20.81 | 20.93 | 20.62 | 20.62 | 1,730 | +0.36(+1.77%) |
Oct 18, 2011 | 20.26 | 20.26 | 20.26 | 20.26 | 786 | +0.08(+0.39%) |
Oct 17, 2011 | 20.59 | 20.59 | 20.18 | 20.18 | 2,886 | -0.45(-2.19%) |
Oct 14, 2011 | 20.40 | 20.63 | 20.39 | 20.63 | 4,833 | +0.46(+2.30%) |
Oct 13, 2011 | 20.17 | 20.19 | 19.99 | 20.17 | 4,421 | -0.39(-1.91%) |
Oct 12, 2011 | 20.29 | 20.56 | 20.29 | 20.56 | 943 | +0.54(+2.69%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.98 | 20.02 | 1,926 | -0.36(-1.77%) |
Oct 10, 2011 | 19.86 | 20.38 | 19.86 | 20.38 | 1,739 | +0.94(+4.84%) |
Oct 07, 2011 | 20.13 | 20.13 | 19.44 | 19.44 | 42,179 | -0.32(-1.64%) |
Oct 06, 2011 | 19.58 | 19.78 | 19.58 | 19.77 | 11,156 | +0.27(+1.40%) |
Oct 05, 2011 | 19.23 | 19.49 | 18.89 | 19.49 | 4,051 | -0.17(-0.84%) |
Oct 04, 2011 | 18.77 | 19.66 | 18.43 | 19.66 | 12,174 | +0.71(+3.76%) |
Oct 03, 2011 | 19.75 | 19.98 | 18.95 | 18.95 | 25,782 | -1.25(-6.17%) |
Sep 30, 2011 | 20.26 | 20.26 | 20.12 | 20.19 | 5,078 | -0.16(-0.78%) |
Sep 29, 2011 | 20.31 | 20.35 | 20.29 | 20.35 | 1,467 | +0.19(+0.92%) |
Sep 28, 2011 | 20.68 | 20.69 | 20.17 | 20.17 | 5,382 | -0.62(-2.98%) |
Sep 27, 2011 | 20.80 | 20.91 | 20.79 | 20.79 | 1,340 | +0.33(+1.62%) |
Sep 26, 2011 | 20.32 | 20.45 | 20.03 | 20.45 | 28,296 | +0.34(+1.71%) |
Sep 23, 2011 | 20.03 | 20.12 | 19.95 | 20.11 | 15,996 | +0.09(+0.44%) |
Sep 22, 2011 | 20.08 | 20.23 | 19.93 | 20.02 | 34,163 | -0.53(-2.57%) |
Sep 21, 2011 | 21.63 | 21.63 | 20.55 | 20.55 | 11,281 | -1.08(-5.00%) |
Sep 20, 2011 | 21.61 | 21.84 | 21.59 | 21.63 | 9,380 | -0.01(-0.06%) |
Sep 19, 2011 | 21.63 | 21.79 | 21.57 | 21.64 | 3,622 | -0.18(-0.81%) |
Sep 16, 2011 | 22.00 | 22.00 | 21.82 | 21.82 | 318 | -0.03(-0.11%) |
Sep 15, 2011 | 21.75 | 21.84 | 21.75 | 21.84 | 489 | +0.26(+1.19%) |
Sep 14, 2011 | 21.52 | 21.69 | 21.28 | 21.59 | 10,390 | +0.17(+0.79%) |
Sep 13, 2011 | 21.37 | 21.46 | 21.23 | 21.42 | 72,274 | +0.42(+1.98%) |
Sep 12, 2011 | 21.13 | 21.13 | 21.00 | 21.00 | 1,482 | -0.30(-1.42%) |
Sep 09, 2011 | 21.61 | 21.71 | 21.20 | 21.30 | 14,924 | -0.64(-2.90%) |
Sep 08, 2011 | 21.93 | 22.14 | 21.90 | 21.94 | 11,199 | -0.12(-0.56%) |
Sep 07, 2011 | 21.57 | 22.06 | 21.40 | 22.06 | 48,731 | +0.75(+3.51%) |
Sep 06, 2011 | 20.71 | 21.32 | 20.71 | 21.32 | 82,770 | -0.16(-0.73%) |
Sep 02, 2011 | 21.69 | 21.69 | 21.42 | 21.47 | 3,329 | -0.42(-1.92%) |