Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.60 | 18.94 | 18.60 | 18.94 | 251,610 | +0.38(+2.05%) |
Nov 29, 2011 | 18.50 | 18.60 | 18.40 | 18.56 | 67,347 | +0.02(+0.11%) |
Nov 28, 2011 | 18.42 | 18.84 | 18.40 | 18.54 | 78,046 | +0.14(+0.76%) |
Nov 25, 2011 | 18.47 | 18.52 | 18.30 | 18.40 | 89,019 | -0.07(-0.38%) |
Nov 24, 2011 | 18.25 | 18.50 | 18.18 | 18.47 | 35,168 | +0.28(+1.54%) |
Nov 23, 2011 | 18.70 | 18.75 | 18.19 | 18.19 | 101,166 | -0.64(-3.40%) |
Nov 22, 2011 | 18.90 | 18.96 | 18.70 | 18.83 | 246,606 | -0.07(-0.37%) |
Nov 21, 2011 | 18.90 | 19.18 | 18.70 | 18.90 | 155,033 | -0.21(-1.10%) |
Nov 18, 2011 | 19.32 | 19.39 | 18.95 | 19.11 | 149,598 | -0.19(-0.98%) |
Nov 17, 2011 | 19.50 | 19.61 | 19.20 | 19.30 | 73,726 | -0.26(-1.33%) |
Nov 16, 2011 | 19.61 | 19.85 | 19.55 | 19.56 | 132,026 | -0.21(-1.06%) |
Nov 15, 2011 | 19.22 | 19.81 | 19.21 | 19.77 | 326,990 | +0.58(+3.02%) |
Nov 14, 2011 | 19.21 | 19.40 | 19.16 | 19.19 | 48,369 | +0.01(+0.05%) |
Nov 11, 2011 | 19.42 | 19.42 | 19.00 | 19.18 | 85,295 | -0.14(-0.72%) |
Nov 10, 2011 | 19.20 | 19.43 | 19.14 | 19.32 | 112,696 | +0.06(+0.31%) |
Nov 09, 2011 | 19.34 | 19.47 | 19.20 | 19.26 | 55,149 | -0.09(-0.47%) |
Nov 08, 2011 | 19.25 | 19.39 | 19.18 | 19.35 | 126,806 | +0.08(+0.42%) |
Nov 07, 2011 | 19.19 | 19.33 | 19.10 | 19.27 | 81,938 | +0.07(+0.36%) |
Nov 04, 2011 | 19.26 | 19.26 | 19.06 | 19.20 | 72,427 | -0.06(-0.31%) |
Nov 03, 2011 | 19.33 | 19.33 | 19.08 | 19.26 | 68,468 | +0.05(+0.26%) |
Nov 02, 2011 | 19.40 | 19.48 | 19.13 | 19.21 | 179,000 | -0.04(-0.21%) |
Nov 01, 2011 | 19.08 | 19.30 | 18.85 | 19.25 | 94,162 | +0.16(+0.84%) |
Oct 31, 2011 | 19.19 | 19.33 | 18.87 | 19.09 | 330,836 | -0.11(-0.57%) |
Oct 28, 2011 | 19.59 | 19.67 | 19.10 | 19.20 | 284,994 | -0.43(-2.19%) |
Oct 27, 2011 | 20.03 | 20.03 | 19.57 | 19.63 | 546,582 | +0.04(+0.20%) |
Oct 26, 2011 | 19.65 | 19.82 | 19.47 | 19.59 | 175,884 | +0.02(+0.10%) |
Oct 25, 2011 | 19.73 | 19.76 | 19.52 | 19.57 | 108,264 | -0.13(-0.66%) |
Oct 24, 2011 | 19.70 | 19.86 | 19.62 | 19.70 | 129,279 | -0.09(-0.45%) |
Oct 21, 2011 | 19.77 | 20.02 | 19.63 | 19.79 | 140,473 | -0.04(-0.20%) |
Oct 20, 2011 | 19.73 | 19.98 | 19.58 | 19.83 | 267,241 | +0.10(+0.51%) |
Oct 19, 2011 | 19.95 | 20.28 | 19.70 | 19.73 | 153,429 | +0.03(+0.15%) |
Oct 18, 2011 | 19.94 | 19.94 | 19.40 | 19.70 | 181,625 | -0.24(-1.20%) |
Oct 17, 2011 | 19.98 | 20.04 | 19.84 | 19.94 | 186,223 | -0.04(-0.20%) |
Oct 14, 2011 | 19.88 | 20.28 | 19.88 | 19.98 | 202,862 | +0.24(+1.22%) |
Oct 13, 2011 | 19.30 | 19.74 | 19.28 | 19.74 | 196,420 | +0.37(+1.91%) |
Oct 12, 2011 | 19.42 | 19.53 | 19.33 | 19.37 | 172,722 | +0.09(+0.47%) |
Oct 11, 2011 | 19.30 | 19.57 | 19.12 | 19.28 | 93,699 | +0.15(+0.78%) |
Oct 07, 2011 | 19.35 | 19.75 | 19.13 | 19.13 | 54,310 | -0.27(-1.39%) |
Oct 06, 2011 | 19.26 | 19.40 | 19.30 | 19.40 | 61,828 | +0.15(+0.78%) |
Oct 05, 2011 | 19.89 | 19.89 | 19.22 | 19.25 | 81,430 | -0.02(-0.10%) |
Oct 04, 2011 | 20.00 | 20.00 | 19.00 | 19.27 | 72,624 | -0.23(-1.18%) |
Oct 03, 2011 | 19.75 | 19.85 | 19.49 | 19.50 | 84,804 | -0.25(-1.27%) |
Sep 30, 2011 | 19.95 | 20.12 | 19.67 | 19.75 | 112,327 | -0.20(-1.00%) |
Sep 29, 2011 | 19.73 | 19.97 | 19.45 | 19.95 | 101,497 | +0.52(+2.68%) |
Sep 28, 2011 | 19.83 | 19.95 | 19.36 | 19.43 | 73,506 | -0.42(-2.12%) |
Sep 27, 2011 | 19.83 | 20.20 | 19.50 | 19.85 | 162,742 | +0.28(+1.43%) |
Sep 26, 2011 | 18.99 | 19.61 | 18.55 | 19.57 | 88,310 | +0.59(+3.11%) |
Sep 23, 2011 | 18.85 | 19.14 | 18.77 | 18.98 | 92,440 | +0.10(+0.53%) |
Sep 22, 2011 | 19.48 | 19.58 | 18.77 | 18.88 | 128,552 | -0.86(-4.36%) |
Sep 21, 2011 | 20.00 | 20.00 | 19.71 | 19.74 | 50,486 | -0.31(-1.55%) |
Sep 20, 2011 | 20.40 | 20.44 | 20.03 | 20.05 | 184,238 | -0.42(-2.05%) |
Sep 19, 2011 | 20.10 | 20.74 | 20.07 | 20.47 | 73,703 | +0.37(+1.84%) |
Sep 16, 2011 | 19.99 | 20.52 | 19.73 | 20.10 | 555,749 | +0.11(+0.55%) |
Sep 15, 2011 | 19.65 | 19.99 | 19.46 | 19.99 | 114,590 | +0.38(+1.94%) |
Sep 14, 2011 | 19.24 | 19.64 | 19.08 | 19.61 | 104,059 | +0.54(+2.83%) |
Sep 13, 2011 | 18.90 | 19.20 | 18.69 | 19.07 | 114,092 | +0.17(+0.90%) |
Sep 12, 2011 | 19.60 | 19.88 | 18.51 | 18.90 | 184,945 | -0.99(-4.98%) |
Sep 09, 2011 | 19.75 | 20.55 | 19.75 | 19.89 | 96,861 | +0.14(+0.71%) |
Sep 08, 2011 | 19.70 | 19.82 | 19.60 | 19.75 | 63,315 | +0.05(+0.25%) |
Sep 07, 2011 | 19.57 | 19.75 | 19.46 | 19.70 | 103,443 | +0.17(+0.87%) |
Sep 06, 2011 | 19.90 | 19.90 | 19.41 | 19.53 | 102,177 | -0.43(-2.15%) |
Sep 02, 2011 | 19.75 | 20.44 | 19.75 | 19.96 | 54,813 | +0.10(+0.50%) |