Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.81 | 20.05 | 19.71 | 20.02 | 435,926 | +1.16(+6.13%) |
Nov 29, 2011 | 18.90 | 19.03 | 18.81 | 18.87 | 265,527 | -0.03(-0.16%) |
Nov 28, 2011 | 18.92 | 19.03 | 18.75 | 18.90 | 296,799 | +1.04(+5.79%) |
Nov 25, 2011 | 17.88 | 18.11 | 17.84 | 17.86 | 93,021 | -0.21(-1.18%) |
Nov 23, 2011 | 18.47 | 18.52 | 18.05 | 18.08 | 260,664 | -0.66(-3.54%) |
Nov 22, 2011 | 18.87 | 18.91 | 18.62 | 18.74 | 163,213 | -0.32(-1.66%) |
Nov 21, 2011 | 19.17 | 19.17 | 18.91 | 19.06 | 282,830 | -0.50(-2.55%) |
Nov 18, 2011 | 19.75 | 19.79 | 19.50 | 19.56 | 618,377 | +0.30(+1.58%) |
Nov 17, 2011 | 19.56 | 19.64 | 19.17 | 19.25 | 194,035 | -0.11(-0.57%) |
Nov 16, 2011 | 19.51 | 19.76 | 19.32 | 19.36 | 322,472 | -0.25(-1.27%) |
Nov 15, 2011 | 19.56 | 19.73 | 19.42 | 19.61 | 236,454 | -0.17(-0.86%) |
Nov 14, 2011 | 20.05 | 20.05 | 19.68 | 19.78 | 300,708 | -0.74(-3.59%) |
Nov 11, 2011 | 20.33 | 20.70 | 20.32 | 20.52 | 295,426 | +0.69(+3.50%) |
Nov 10, 2011 | 19.97 | 20.04 | 19.57 | 19.82 | 262,722 | +0.35(+1.78%) |
Nov 09, 2011 | 19.88 | 19.90 | 19.42 | 19.48 | 283,272 | -1.49(-7.11%) |
Nov 08, 2011 | 20.72 | 21.05 | 20.52 | 20.97 | 177,523 | +0.25(+1.20%) |
Nov 07, 2011 | 20.76 | 20.76 | 20.34 | 20.72 | 502,453 | +0.16(+0.77%) |
Nov 04, 2011 | 20.70 | 20.77 | 20.39 | 20.56 | 537,117 | -0.61(-2.90%) |
Nov 03, 2011 | 20.91 | 21.22 | 20.54 | 21.18 | 371,365 | +0.69(+3.39%) |
Nov 02, 2011 | 20.65 | 20.68 | 20.25 | 20.48 | 390,218 | +0.14(+0.69%) |
Nov 01, 2011 | 20.36 | 20.65 | 20.16 | 20.34 | 1,455,958 | -1.11(-5.19%) |
Oct 31, 2011 | 22.17 | 22.27 | 21.42 | 21.46 | 549,498 | -1.23(-5.42%) |
Oct 28, 2011 | 22.59 | 22.75 | 22.52 | 22.69 | 248,428 | -0.44(-1.92%) |
Oct 27, 2011 | 22.68 | 23.29 | 22.53 | 23.13 | 641,080 | +1.63(+7.56%) |
Oct 26, 2011 | 21.68 | 21.74 | 21.11 | 21.50 | 176,365 | +0.25(+1.17%) |
Oct 25, 2011 | 21.47 | 21.57 | 21.17 | 21.25 | 470,082 | -0.42(-1.94%) |
Oct 24, 2011 | 21.29 | 21.74 | 21.25 | 21.68 | 211,300 | +0.27(+1.28%) |
Oct 21, 2011 | 21.27 | 21.49 | 21.17 | 21.40 | 362,382 | +0.58(+2.78%) |
Oct 20, 2011 | 20.97 | 21.01 | 20.36 | 20.82 | 457,338 | -0.13(-0.64%) |
Oct 19, 2011 | 21.33 | 21.35 | 20.90 | 20.96 | 577,907 | -0.52(-2.41%) |
Oct 18, 2011 | 21.01 | 21.67 | 20.74 | 21.47 | 562,654 | +0.41(+1.94%) |
Oct 17, 2011 | 21.61 | 21.61 | 21.02 | 21.07 | 98,912 | -0.69(-3.19%) |
Oct 14, 2011 | 21.74 | 21.81 | 21.52 | 21.76 | 96,661 | +0.23(+1.07%) |
Oct 13, 2011 | 21.28 | 21.58 | 21.09 | 21.53 | 144,219 | -0.04(-0.17%) |
Oct 12, 2011 | 21.50 | 21.75 | 21.44 | 21.57 | 197,405 | +0.34(+1.61%) |
Oct 11, 2011 | 20.77 | 21.25 | 20.71 | 21.22 | 1,511,905 | +0.07(+0.32%) |
Oct 10, 2011 | 20.82 | 21.18 | 20.82 | 21.16 | 333,321 | +0.73(+3.58%) |
Oct 07, 2011 | 20.62 | 20.76 | 20.36 | 20.43 | 237,995 | -0.07(-0.36%) |
Oct 06, 2011 | 20.27 | 20.52 | 20.21 | 20.50 | 355,584 | +0.58(+2.93%) |
Oct 05, 2011 | 19.47 | 19.96 | 19.34 | 19.92 | 472,861 | +0.32(+1.65%) |
Oct 04, 2011 | 18.70 | 19.65 | 18.49 | 19.59 | 653,371 | +0.75(+4.01%) |
Oct 03, 2011 | 19.34 | 19.56 | 18.77 | 18.84 | 130,392 | -0.85(-4.30%) |
Sep 30, 2011 | 19.85 | 20.07 | 19.66 | 19.68 | 98,392 | -0.57(-2.83%) |
Sep 29, 2011 | 20.40 | 20.49 | 19.93 | 20.26 | 157,873 | +0.68(+3.45%) |
Sep 28, 2011 | 20.02 | 20.30 | 19.56 | 19.58 | 178,622 | -0.34(-1.71%) |
Sep 27, 2011 | 20.02 | 20.37 | 19.79 | 19.92 | 189,006 | +0.42(+2.15%) |
Sep 26, 2011 | 19.04 | 19.56 | 18.67 | 19.50 | 174,079 | +0.66(+3.49%) |
Sep 23, 2011 | 18.31 | 18.87 | 18.27 | 18.84 | 134,187 | +0.52(+2.86%) |
Sep 22, 2011 | 18.35 | 18.56 | 18.05 | 18.32 | 204,587 | -0.63(-3.31%) |
Sep 21, 2011 | 19.61 | 19.73 | 18.94 | 18.95 | 158,481 | -0.72(-3.65%) |
Sep 20, 2011 | 19.72 | 19.95 | 19.54 | 19.67 | 195,608 | -0.02(-0.12%) |
Sep 19, 2011 | 19.51 | 19.85 | 19.30 | 19.69 | 318,369 | -0.54(-2.65%) |
Sep 16, 2011 | 20.25 | 20.28 | 19.87 | 20.23 | 206,415 | -0.07(-0.36%) |
Sep 15, 2011 | 20.11 | 20.32 | 19.94 | 20.30 | 504,933 | +0.77(+3.93%) |
Sep 14, 2011 | 19.08 | 19.70 | 18.64 | 19.53 | 780,921 | +0.62(+3.25%) |
Sep 13, 2011 | 18.48 | 18.96 | 18.38 | 18.92 | 150,523 | +0.46(+2.51%) |
Sep 12, 2011 | 18.28 | 18.55 | 17.90 | 18.45 | 355,906 | -0.30(-1.59%) |
Sep 09, 2011 | 19.15 | 19.24 | 18.64 | 18.75 | 285,470 | -1.13(-5.70%) |
Sep 08, 2011 | 19.95 | 20.24 | 19.84 | 19.89 | 294,782 | -0.33(-1.63%) |
Sep 07, 2011 | 19.71 | 20.23 | 19.61 | 20.21 | 454,719 | +0.38(+1.93%) |
Sep 06, 2011 | 19.38 | 19.85 | 19.28 | 19.83 | 1,548,356 | -0.86(-4.15%) |
Sep 02, 2011 | 20.87 | 21.00 | 20.62 | 20.69 | 374,260 | -0.68(-3.16%) |