Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.35 | 20.51 | 20.29 | 20.51 | 134,850 | +0.61(+3.08%) |
Nov 29, 2011 | 19.78 | 19.96 | 19.78 | 19.90 | 71,347 | +0.14(+0.69%) |
Nov 28, 2011 | 19.70 | 19.82 | 19.66 | 19.76 | 263,334 | +0.43(+2.25%) |
Nov 25, 2011 | 19.32 | 19.48 | 19.32 | 19.33 | 53,359 | -0.02(-0.11%) |
Nov 23, 2011 | 19.46 | 19.49 | 19.32 | 19.35 | 71,672 | -0.31(-1.57%) |
Nov 22, 2011 | 19.57 | 19.78 | 19.54 | 19.65 | 93,860 | +0.01(+0.04%) |
Nov 21, 2011 | 19.67 | 19.74 | 19.50 | 19.65 | 227,482 | -0.31(-1.57%) |
Nov 18, 2011 | 19.99 | 20.06 | 19.91 | 19.96 | 1,893,358 | +0.02(+0.12%) |
Nov 17, 2011 | 20.13 | 20.18 | 19.83 | 19.94 | 93,502 | -0.20(-0.98%) |
Nov 16, 2011 | 20.24 | 20.44 | 20.13 | 20.13 | 68,402 | -0.23(-1.11%) |
Nov 15, 2011 | 20.25 | 20.45 | 20.19 | 20.36 | 56,112 | +0.11(+0.57%) |
Nov 14, 2011 | 20.33 | 20.35 | 20.18 | 20.24 | 65,441 | -0.13(-0.65%) |
Nov 11, 2011 | 20.29 | 20.42 | 20.29 | 20.38 | 30,141 | +0.27(+1.34%) |
Nov 10, 2011 | 20.14 | 20.16 | 19.94 | 20.11 | 58,540 | +0.15(+0.74%) |
Nov 09, 2011 | 20.14 | 20.20 | 19.90 | 19.96 | 56,255 | -0.61(-2.96%) |
Nov 08, 2011 | 20.45 | 20.58 | 20.28 | 20.57 | 99,336 | +0.22(+1.10%) |
Nov 07, 2011 | 20.27 | 20.37 | 20.09 | 20.35 | 181,091 | +0.07(+0.34%) |
Nov 04, 2011 | 20.28 | 20.30 | 20.10 | 20.28 | 2,082,764 | -0.15(-0.72%) |
Nov 03, 2011 | 20.34 | 20.44 | 20.13 | 20.42 | 170,633 | +0.29(+1.45%) |
Nov 02, 2011 | 20.15 | 20.17 | 19.98 | 20.13 | 162,988 | +0.20(+1.02%) |
Nov 01, 2011 | 19.95 | 20.13 | 19.88 | 19.93 | 470,099 | -0.46(-2.27%) |
Oct 31, 2011 | 20.57 | 20.64 | 20.39 | 20.39 | 115,365 | -0.34(-1.62%) |
Oct 28, 2011 | 20.63 | 20.75 | 20.63 | 20.73 | 132,810 | +0.02(+0.11%) |
Oct 27, 2011 | 20.72 | 20.79 | 20.50 | 20.70 | 267,389 | +0.38(+1.85%) |
Oct 26, 2011 | 20.39 | 20.40 | 20.06 | 20.33 | 200,656 | +0.13(+0.65%) |
Oct 25, 2011 | 20.42 | 20.42 | 20.16 | 20.20 | 320,272 | -0.31(-1.50%) |
Oct 24, 2011 | 20.50 | 20.56 | 20.44 | 20.50 | 433,886 | +0.02(+0.10%) |
Oct 21, 2011 | 20.31 | 20.48 | 20.31 | 20.48 | 180,137 | +0.40(+2.00%) |
Oct 20, 2011 | 20.03 | 20.14 | 19.91 | 20.08 | 209,226 | +0.15(+0.76%) |
Oct 19, 2011 | 20.14 | 20.21 | 19.92 | 19.93 | 192,540 | -0.24(-1.20%) |
Oct 18, 2011 | 19.93 | 20.29 | 19.72 | 20.17 | 189,194 | +0.27(+1.35%) |
Oct 17, 2011 | 20.16 | 20.22 | 19.90 | 19.90 | 50,448 | -0.35(-1.71%) |
Oct 14, 2011 | 20.24 | 20.25 | 20.07 | 20.25 | 217,222 | +0.24(+1.18%) |
Oct 13, 2011 | 19.93 | 20.06 | 19.88 | 20.01 | 331,644 | -0.03(-0.15%) |
Oct 12, 2011 | 19.98 | 20.20 | 19.96 | 20.04 | 106,984 | +0.22(+1.10%) |
Oct 11, 2011 | 19.75 | 19.88 | 19.75 | 19.83 | 120,642 | -0.02(-0.09%) |
Oct 10, 2011 | 19.73 | 19.85 | 19.66 | 19.85 | 88,662 | +0.44(+2.25%) |
Oct 07, 2011 | 19.58 | 19.61 | 19.36 | 19.41 | 119,659 | -0.03(-0.15%) |
Oct 06, 2011 | 19.09 | 19.44 | 19.06 | 19.44 | 185,948 | +0.36(+1.90%) |
Oct 05, 2011 | 18.91 | 19.08 | 18.78 | 19.08 | 264,656 | +0.20(+1.04%) |
Oct 04, 2011 | 18.37 | 18.88 | 18.18 | 18.88 | 313,412 | +0.33(+1.76%) |
Oct 03, 2011 | 18.79 | 19.02 | 18.55 | 18.55 | 405,973 | -0.44(-2.30%) |
Sep 30, 2011 | 19.21 | 19.33 | 18.98 | 18.99 | 241,882 | -0.33(-1.72%) |
Sep 29, 2011 | 19.50 | 19.56 | 19.04 | 19.32 | 507,479 | +0.14(+0.74%) |
Sep 28, 2011 | 19.64 | 19.65 | 19.16 | 19.18 | 54,459 | -0.40(-2.04%) |
Sep 27, 2011 | 19.64 | 19.86 | 19.52 | 19.58 | 111,784 | +0.22(+1.14%) |
Sep 26, 2011 | 19.14 | 19.36 | 18.98 | 19.36 | 75,829 | +0.35(+1.86%) |
Sep 23, 2011 | 18.84 | 19.08 | 18.80 | 19.01 | 109,499 | +0.04(+0.22%) |
Sep 22, 2011 | 18.91 | 19.03 | 18.76 | 18.96 | 1,409,553 | -0.45(-2.31%) |
Sep 21, 2011 | 19.92 | 19.92 | 19.41 | 19.41 | 405,313 | -0.51(-2.57%) |
Sep 20, 2011 | 20.00 | 20.16 | 19.91 | 19.93 | 75,458 | -0.01(-0.05%) |
Sep 19, 2011 | 19.82 | 20.00 | 19.78 | 19.94 | 115,308 | -0.17(-0.85%) |
Sep 16, 2011 | 20.06 | 20.18 | 20.01 | 20.11 | 148,290 | +0.11(+0.57%) |
Sep 15, 2011 | 19.93 | 20.00 | 19.73 | 19.99 | 33,648 | +0.26(+1.33%) |
Sep 14, 2011 | 19.59 | 19.93 | 19.40 | 19.73 | 71,557 | +0.28(+1.44%) |
Sep 13, 2011 | 19.29 | 19.50 | 19.26 | 19.45 | 81,666 | +0.16(+0.83%) |
Sep 12, 2011 | 19.04 | 19.29 | 18.96 | 19.29 | 160,144 | +0.01(+0.06%) |
Sep 09, 2011 | 19.58 | 19.64 | 19.18 | 19.28 | 94,167 | -0.51(-2.57%) |
Sep 08, 2011 | 19.89 | 20.00 | 19.77 | 19.79 | 155,712 | -0.09(-0.45%) |
Sep 07, 2011 | 19.75 | 19.88 | 19.69 | 19.88 | 113,009 | +0.39(+2.03%) |
Sep 06, 2011 | 19.11 | 19.48 | 19.08 | 19.48 | 91,012 | -0.14(-0.69%) |
Sep 02, 2011 | 19.70 | 19.78 | 19.55 | 19.62 | 102,870 | -0.36(-1.81%) |