Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.88 | 21.09 | 20.66 | 21.06 | 653,970 | +0.86(+4.23%) |
Nov 29, 2011 | 20.32 | 20.39 | 20.13 | 20.21 | 340,321 | -0.08(-0.40%) |
Nov 28, 2011 | 19.90 | 20.29 | 19.76 | 20.29 | 1,060,520 | +0.99(+5.15%) |
Nov 25, 2011 | 19.38 | 19.59 | 19.30 | 19.30 | 137,206 | -0.20(-1.01%) |
Nov 23, 2011 | 19.77 | 19.85 | 19.49 | 19.49 | 785,755 | -0.51(-2.57%) |
Nov 22, 2011 | 19.67 | 20.10 | 19.67 | 20.01 | 631,336 | +0.26(+1.29%) |
Nov 21, 2011 | 19.39 | 19.84 | 19.36 | 19.75 | 1,905,232 | +0.50(+2.58%) |
Nov 18, 2011 | 19.50 | 19.50 | 19.21 | 19.25 | 555,599 | -0.17(-0.86%) |
Nov 17, 2011 | 19.64 | 19.84 | 19.36 | 19.42 | 372,814 | -0.30(-1.52%) |
Nov 16, 2011 | 19.76 | 20.12 | 19.67 | 19.72 | 571,762 | -0.26(-1.29%) |
Nov 15, 2011 | 19.88 | 20.07 | 19.72 | 19.98 | 281,333 | +0.01(+0.05%) |
Nov 14, 2011 | 19.81 | 20.08 | 19.81 | 19.97 | 285,295 | -0.05(-0.24%) |
Nov 11, 2011 | 19.77 | 20.06 | 19.73 | 20.02 | 457,175 | +0.43(+2.18%) |
Nov 10, 2011 | 19.94 | 20.00 | 19.41 | 19.59 | 591,020 | -0.10(-0.52%) |
Nov 09, 2011 | 19.97 | 20.15 | 19.69 | 19.69 | 719,889 | -0.65(-3.21%) |
Nov 08, 2011 | 20.52 | 20.52 | 19.98 | 20.34 | 747,109 | -0.18(-0.86%) |
Nov 07, 2011 | 20.71 | 20.81 | 20.13 | 20.52 | 1,006,799 | -0.22(-1.06%) |
Nov 04, 2011 | 20.71 | 20.93 | 20.63 | 20.74 | 1,142,645 | -0.25(-1.20%) |
Nov 03, 2011 | 21.13 | 21.13 | 20.56 | 20.99 | 694,562 | +0.31(+1.48%) |
Nov 02, 2011 | 20.92 | 20.92 | 20.30 | 20.69 | 299,565 | +0.10(+0.50%) |
Nov 01, 2011 | 20.68 | 20.89 | 20.43 | 20.58 | 1,240,743 | -0.76(-3.54%) |
Oct 31, 2011 | 21.69 | 21.69 | 21.34 | 21.34 | 501,333 | -0.53(-2.41%) |
Oct 28, 2011 | 21.48 | 21.96 | 21.48 | 21.86 | 389,417 | +0.10(+0.47%) |
Oct 27, 2011 | 21.57 | 21.94 | 21.26 | 21.76 | 2,161,852 | +0.82(+3.91%) |
Oct 26, 2011 | 21.15 | 21.19 | 20.39 | 20.94 | 376,017 | +0.15(+0.71%) |
Oct 25, 2011 | 21.31 | 21.31 | 20.77 | 20.79 | 432,610 | -0.68(-3.17%) |
Oct 24, 2011 | 20.82 | 21.50 | 20.82 | 21.47 | 637,987 | +0.55(+2.61%) |
Oct 21, 2011 | 20.75 | 20.97 | 20.59 | 20.93 | 244,066 | +0.39(+1.89%) |
Oct 20, 2011 | 20.36 | 20.56 | 20.06 | 20.54 | 266,552 | +0.27(+1.32%) |
Oct 19, 2011 | 20.47 | 20.82 | 20.21 | 20.27 | 796,000 | -0.21(-1.04%) |
Oct 18, 2011 | 20.17 | 20.64 | 19.85 | 20.49 | 954,174 | +0.38(+1.91%) |
Oct 17, 2011 | 20.60 | 20.69 | 20.05 | 20.10 | 462,876 | -0.65(-3.14%) |
Oct 14, 2011 | 20.80 | 20.80 | 20.41 | 20.75 | 1,078,090 | +0.19(+0.91%) |
Oct 13, 2011 | 20.07 | 20.63 | 20.06 | 20.57 | 512,821 | +0.37(+1.84%) |
Oct 12, 2011 | 20.42 | 20.52 | 20.13 | 20.20 | 560,823 | -0.03(-0.16%) |
Oct 11, 2011 | 20.12 | 20.44 | 20.10 | 20.23 | 465,522 | -0.01(-0.06%) |
Oct 10, 2011 | 20.05 | 20.38 | 19.95 | 20.24 | 966,458 | +0.47(+2.37%) |
Oct 07, 2011 | 20.21 | 20.21 | 19.77 | 19.77 | 788,537 | -0.37(-1.83%) |
Oct 06, 2011 | 19.79 | 20.16 | 19.77 | 20.14 | 977,243 | +0.54(+2.77%) |
Oct 05, 2011 | 19.16 | 19.70 | 18.90 | 19.60 | 1,281,961 | +0.54(+2.83%) |
Oct 04, 2011 | 18.09 | 19.08 | 18.07 | 19.06 | 1,359,980 | +0.76(+4.16%) |
Oct 03, 2011 | 19.11 | 19.37 | 18.29 | 18.30 | 1,071,395 | -0.91(-4.74%) |
Sep 30, 2011 | 19.26 | 19.67 | 19.18 | 19.21 | 1,165,850 | -0.32(-1.64%) |
Sep 29, 2011 | 19.93 | 19.98 | 18.95 | 19.53 | 1,152,698 | +0.01(+0.05%) |
Sep 28, 2011 | 20.36 | 20.42 | 19.52 | 19.52 | 2,429,613 | -0.72(-3.54%) |
Sep 27, 2011 | 20.26 | 20.60 | 20.14 | 20.23 | 816,355 | +0.25(+1.26%) |
Sep 26, 2011 | 19.98 | 20.16 | 19.49 | 19.98 | 1,563,573 | +0.13(+0.63%) |
Sep 23, 2011 | 19.34 | 19.93 | 19.34 | 19.86 | 1,198,705 | +0.33(+1.69%) |
Sep 22, 2011 | 19.44 | 19.84 | 19.19 | 19.53 | 1,057,738 | -0.52(-2.59%) |
Sep 21, 2011 | 20.41 | 20.84 | 20.03 | 20.05 | 801,431 | -0.40(-1.94%) |
Sep 20, 2011 | 20.51 | 20.85 | 20.36 | 20.44 | 403,752 | +0.05(+0.22%) |
Sep 19, 2011 | 20.32 | 20.60 | 20.17 | 20.40 | 1,082,139 | -0.18(-0.89%) |
Sep 16, 2011 | 20.66 | 20.77 | 20.44 | 20.58 | 1,339,338 | -0.08(-0.38%) |
Sep 15, 2011 | 20.70 | 20.70 | 20.31 | 20.66 | 383,131 | +0.21(+1.01%) |
Sep 14, 2011 | 20.33 | 20.70 | 20.08 | 20.45 | 427,976 | +0.24(+1.17%) |
Sep 13, 2011 | 19.82 | 20.29 | 19.82 | 20.22 | 551,813 | +0.32(+1.61%) |
Sep 12, 2011 | 19.52 | 19.92 | 19.42 | 19.90 | 663,835 | +0.10(+0.51%) |
Sep 09, 2011 | 20.23 | 20.30 | 19.62 | 19.80 | 649,571 | -0.70(-3.42%) |
Sep 08, 2011 | 20.45 | 20.73 | 20.31 | 20.50 | 618,692 | -0.08(-0.39%) |
Sep 07, 2011 | 20.09 | 20.58 | 19.96 | 20.58 | 826,129 | +0.78(+3.95%) |
Sep 06, 2011 | 19.04 | 19.82 | 19.04 | 19.80 | 875,550 | +0.27(+1.41%) |
Sep 02, 2011 | 19.57 | 20.09 | 19.43 | 19.52 | 1,250,874 | -0.42(-2.12%) |