Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.38 | 21.74 | 20.95 | 21.74 | 65,170 | +1.39(+6.85%) |
Nov 29, 2011 | 20.48 | 20.64 | 20.34 | 20.34 | 16,210 | +0.13(+0.66%) |
Nov 28, 2011 | 20.17 | 20.30 | 19.98 | 20.21 | 28,957 | +0.68(+3.50%) |
Nov 25, 2011 | 19.49 | 19.69 | 19.39 | 19.53 | 15,516 | -0.19(-0.98%) |
Nov 23, 2011 | 20.15 | 20.16 | 19.72 | 19.72 | 33,667 | -0.76(-3.73%) |
Nov 22, 2011 | 20.52 | 20.53 | 20.19 | 20.48 | 27,896 | +0.27(+1.33%) |
Nov 21, 2011 | 20.57 | 20.67 | 20.13 | 20.22 | 32,951 | -0.83(-3.94%) |
Nov 18, 2011 | 21.42 | 21.42 | 21.04 | 21.04 | 21,745 | -0.54(-2.51%) |
Nov 17, 2011 | 22.01 | 22.09 | 21.34 | 21.59 | 27,687 | +0.08(+0.35%) |
Nov 16, 2011 | 21.77 | 21.88 | 21.36 | 21.51 | 19,661 | -0.81(-3.61%) |
Nov 15, 2011 | 22.33 | 22.47 | 22.02 | 22.32 | 9,346 | -0.16(-0.70%) |
Nov 14, 2011 | 22.45 | 22.67 | 22.35 | 22.47 | 8,595 | +0.18(+0.78%) |
Nov 11, 2011 | 22.17 | 22.40 | 21.98 | 22.30 | 33,623 | +0.54(+2.49%) |
Nov 10, 2011 | 22.22 | 22.25 | 21.69 | 21.76 | 14,167 | -0.53(-2.38%) |
Nov 09, 2011 | 22.89 | 22.92 | 22.08 | 22.29 | 33,079 | -1.73(-7.19%) |
Nov 08, 2011 | 23.80 | 24.01 | 23.34 | 24.01 | 20,903 | +0.11(+0.46%) |
Nov 07, 2011 | 23.78 | 23.92 | 23.50 | 23.90 | 35,328 | +1.24(+5.46%) |
Nov 04, 2011 | 22.66 | 22.75 | 22.37 | 22.67 | 28,889 | +0.82(+3.77%) |
Nov 03, 2011 | 21.77 | 21.84 | 21.20 | 21.84 | 17,167 | +0.29(+1.35%) |
Nov 02, 2011 | 21.32 | 21.55 | 21.07 | 21.55 | 14,899 | +0.90(+4.35%) |
Nov 01, 2011 | 20.50 | 20.97 | 20.42 | 20.65 | 34,720 | -0.56(-2.64%) |
Oct 31, 2011 | 21.88 | 21.88 | 21.21 | 21.21 | 37,805 | -0.88(-3.99%) |
Oct 28, 2011 | 21.95 | 22.53 | 21.70 | 22.09 | 75,865 | -2.99(-11.93%) |
Oct 27, 2011 | 22.70 | 25.09 | 22.48 | 25.09 | 63,885 | +3.22(+14.73%) |
Oct 26, 2011 | 21.88 | 21.88 | 21.28 | 21.87 | 31,312 | +0.54(+2.52%) |
Oct 25, 2011 | 21.57 | 21.80 | 21.31 | 21.33 | 56,837 | +0.36(+1.73%) |
Oct 24, 2011 | 20.01 | 20.97 | 20.01 | 20.97 | 38,799 | +1.00(+5.00%) |
Oct 21, 2011 | 19.69 | 20.15 | 19.69 | 19.97 | 12,486 | +0.44(+2.27%) |
Oct 20, 2011 | 19.64 | 19.70 | 19.36 | 19.53 | 10,916 | -0.83(-4.10%) |
Oct 19, 2011 | 20.57 | 20.67 | 20.08 | 20.36 | 12,560 | -0.43(-2.05%) |
Oct 18, 2011 | 20.61 | 20.86 | 20.00 | 20.79 | 19,902 | +0.25(+1.19%) |
Oct 17, 2011 | 21.22 | 21.25 | 20.46 | 20.54 | 29,663 | -0.67(-3.14%) |
Oct 14, 2011 | 21.21 | 21.42 | 20.95 | 21.21 | 10,714 | +0.08(+0.36%) |
Oct 13, 2011 | 21.16 | 21.42 | 20.85 | 21.13 | 15,370 | -0.25(-1.17%) |
Oct 12, 2011 | 20.85 | 21.47 | 20.85 | 21.38 | 58,163 | +1.02(+5.01%) |
Oct 11, 2011 | 19.88 | 20.54 | 19.88 | 20.36 | 18,181 | -1.14(-5.29%) |
Oct 10, 2011 | 20.93 | 21.50 | 20.90 | 21.50 | 23,862 | +0.71(+3.40%) |
Oct 07, 2011 | 21.39 | 21.42 | 20.76 | 20.79 | 19,731 | -0.06(-0.28%) |
Oct 06, 2011 | 20.51 | 20.91 | 20.30 | 20.85 | 13,132 | +0.54(+2.64%) |
Oct 05, 2011 | 20.06 | 20.32 | 19.94 | 20.32 | 35,218 | +0.45(+2.26%) |
Oct 04, 2011 | 19.31 | 19.97 | 18.88 | 19.87 | 32,310 | +0.30(+1.52%) |
Oct 03, 2011 | 19.91 | 20.23 | 19.32 | 19.57 | 23,887 | -0.76(-3.73%) |
Sep 30, 2011 | 20.71 | 21.11 | 20.33 | 20.33 | 35,350 | -1.17(-5.45%) |
Sep 29, 2011 | 21.81 | 21.81 | 21.16 | 21.50 | 48,707 | +0.34(+1.60%) |
Sep 28, 2011 | 21.62 | 21.70 | 20.97 | 21.16 | 28,940 | -0.15(-0.68%) |
Sep 27, 2011 | 21.31 | 21.56 | 21.14 | 21.31 | 46,260 | +1.14(+5.67%) |
Sep 26, 2011 | 19.62 | 20.23 | 19.39 | 20.16 | 65,664 | -0.96(-4.53%) |
Sep 23, 2011 | 20.72 | 21.13 | 20.72 | 21.12 | 24,441 | +0.62(+3.02%) |
Sep 22, 2011 | 21.08 | 21.14 | 20.50 | 20.50 | 52,955 | -1.97(-8.75%) |
Sep 21, 2011 | 23.28 | 23.30 | 22.19 | 22.47 | 26,489 | -0.57(-2.46%) |
Sep 20, 2011 | 23.34 | 23.50 | 23.03 | 23.03 | 15,585 | +0.05(+0.20%) |
Sep 19, 2011 | 22.90 | 23.12 | 22.81 | 22.99 | 8,444 | -0.48(-2.04%) |
Sep 16, 2011 | 23.38 | 23.63 | 23.38 | 23.47 | 23,834 | +0.75(+3.29%) |
Sep 15, 2011 | 22.47 | 22.74 | 22.17 | 22.72 | 26,253 | +0.62(+2.80%) |
Sep 14, 2011 | 21.74 | 22.27 | 21.56 | 22.10 | 16,267 | +0.41(+1.91%) |
Sep 13, 2011 | 21.57 | 21.73 | 21.55 | 21.69 | 22,489 | +0.15(+0.68%) |
Sep 12, 2011 | 21.59 | 21.65 | 21.11 | 21.54 | 14,560 | -0.40(-1.81%) |
Sep 09, 2011 | 22.19 | 22.38 | 21.90 | 21.94 | 29,192 | -0.30(-1.36%) |
Sep 08, 2011 | 22.54 | 22.75 | 22.23 | 22.24 | 13,854 | -1.05(-4.51%) |
Sep 07, 2011 | 23.14 | 23.33 | 22.93 | 23.29 | 12,974 | +0.43(+1.86%) |
Sep 06, 2011 | 22.35 | 23.01 | 22.35 | 22.86 | 15,466 | -0.35(-1.51%) |
Sep 02, 2011 | 23.14 | 23.44 | 23.09 | 23.21 | 30,154 | -0.30(-1.29%) |