Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.42 | 21.08 | 20.33 | 21.08 | 1,245,772 | +1.62(+8.35%) |
Nov 29, 2011 | 19.46 | 19.73 | 19.34 | 19.46 | 323,832 | +0.06(+0.31%) |
Nov 28, 2011 | 19.24 | 19.56 | 18.80 | 19.40 | 342,455 | +0.81(+4.37%) |
Nov 25, 2011 | 18.57 | 18.98 | 18.46 | 18.58 | 207,013 | -0.05(-0.27%) |
Nov 23, 2011 | 19.15 | 19.17 | 18.55 | 18.63 | 294,194 | -0.79(-4.08%) |
Nov 22, 2011 | 19.46 | 19.74 | 19.32 | 19.43 | 269,613 | -0.06(-0.30%) |
Nov 21, 2011 | 19.71 | 19.84 | 19.33 | 19.49 | 335,495 | -0.70(-3.46%) |
Nov 18, 2011 | 19.89 | 20.27 | 19.89 | 20.18 | 282,542 | +0.31(+1.57%) |
Nov 17, 2011 | 20.17 | 20.37 | 19.73 | 19.87 | 324,224 | -0.35(-1.71%) |
Nov 16, 2011 | 20.29 | 20.64 | 20.14 | 20.22 | 506,237 | -0.37(-1.80%) |
Nov 15, 2011 | 20.50 | 20.73 | 20.37 | 20.59 | 694,728 | -0.09(-0.45%) |
Nov 14, 2011 | 20.50 | 20.78 | 20.37 | 20.68 | 481,627 | -0.03(-0.16%) |
Nov 11, 2011 | 20.18 | 20.81 | 20.12 | 20.72 | 427,208 | +0.78(+3.93%) |
Nov 10, 2011 | 20.12 | 20.22 | 19.73 | 19.93 | 237,537 | +0.22(+1.11%) |
Nov 09, 2011 | 20.14 | 20.23 | 19.61 | 19.71 | 506,035 | -0.88(-4.29%) |
Nov 08, 2011 | 20.29 | 20.66 | 19.74 | 20.60 | 402,100 | +0.53(+2.65%) |
Nov 07, 2011 | 19.88 | 20.16 | 19.50 | 20.07 | 347,483 | +0.12(+0.59%) |
Nov 04, 2011 | 19.46 | 20.12 | 19.46 | 19.95 | 398,573 | +0.24(+1.20%) |
Nov 03, 2011 | 19.84 | 20.03 | 19.42 | 19.71 | 982,241 | +0.15(+0.77%) |
Nov 02, 2011 | 19.38 | 19.90 | 18.63 | 19.56 | 689,833 | +0.53(+2.79%) |
Nov 01, 2011 | 18.67 | 19.49 | 18.54 | 19.03 | 732,166 | -0.57(-2.92%) |
Oct 31, 2011 | 19.76 | 20.29 | 19.59 | 19.60 | 724,184 | -0.55(-2.72%) |
Oct 28, 2011 | 20.56 | 21.19 | 19.25 | 20.15 | 988,502 | -0.73(-3.51%) |
Oct 27, 2011 | 19.68 | 21.06 | 19.57 | 20.88 | 1,136,512 | +1.94(+10.23%) |
Oct 26, 2011 | 18.53 | 19.11 | 18.23 | 18.95 | 663,205 | +0.69(+3.78%) |
Oct 25, 2011 | 18.76 | 18.91 | 18.21 | 18.26 | 452,070 | -0.73(-3.86%) |
Oct 24, 2011 | 19.04 | 19.08 | 18.79 | 18.99 | 730,531 | -0.02(-0.09%) |
Oct 21, 2011 | 18.37 | 19.01 | 18.21 | 19.01 | 540,200 | +1.02(+5.67%) |
Oct 20, 2011 | 17.83 | 18.03 | 17.17 | 17.99 | 470,980 | +0.24(+1.33%) |
Oct 19, 2011 | 18.18 | 18.36 | 17.66 | 17.75 | 219,941 | -0.47(-2.59%) |
Oct 18, 2011 | 17.58 | 18.39 | 17.28 | 18.22 | 316,568 | +0.74(+4.24%) |
Oct 17, 2011 | 18.06 | 18.12 | 17.40 | 17.48 | 345,614 | -0.82(-4.47%) |
Oct 14, 2011 | 18.26 | 18.59 | 18.04 | 18.30 | 327,051 | +0.17(+0.93%) |
Oct 13, 2011 | 18.00 | 18.22 | 17.74 | 18.13 | 163,665 | -0.07(-0.37%) |
Oct 12, 2011 | 18.20 | 18.48 | 18.10 | 18.20 | 444,083 | +0.03(+0.14%) |
Oct 11, 2011 | 17.78 | 18.28 | 17.71 | 18.17 | 429,984 | +0.21(+1.17%) |
Oct 10, 2011 | 17.48 | 17.97 | 17.42 | 17.96 | 320,783 | +0.89(+5.23%) |
Oct 07, 2011 | 17.59 | 17.71 | 16.82 | 17.07 | 403,401 | -0.54(-3.06%) |
Oct 06, 2011 | 17.30 | 17.62 | 17.30 | 17.61 | 417,080 | +0.68(+4.03%) |
Oct 05, 2011 | 16.67 | 17.08 | 16.39 | 16.92 | 367,383 | +0.24(+1.41%) |
Oct 04, 2011 | 14.96 | 16.74 | 14.72 | 16.69 | 777,939 | +1.46(+9.57%) |
Oct 03, 2011 | 16.23 | 16.44 | 15.22 | 15.23 | 418,110 | -0.99(-6.08%) |
Sep 30, 2011 | 16.38 | 16.71 | 16.19 | 16.22 | 464,078 | -0.56(-3.31%) |
Sep 29, 2011 | 16.92 | 17.02 | 16.23 | 16.77 | 281,164 | +0.29(+1.74%) |
Sep 28, 2011 | 17.51 | 17.55 | 16.48 | 16.49 | 351,080 | -1.03(-5.87%) |
Sep 27, 2011 | 17.38 | 18.04 | 17.29 | 17.51 | 440,842 | +0.58(+3.43%) |
Sep 26, 2011 | 16.79 | 16.96 | 16.26 | 16.93 | 282,339 | +0.32(+1.93%) |
Sep 23, 2011 | 16.06 | 16.70 | 16.01 | 16.61 | 406,472 | +0.55(+3.41%) |
Sep 22, 2011 | 16.17 | 16.43 | 15.75 | 16.07 | 642,937 | -0.68(-4.07%) |
Sep 21, 2011 | 17.88 | 17.97 | 16.72 | 16.75 | 484,188 | -1.21(-6.75%) |
Sep 20, 2011 | 18.53 | 18.70 | 17.94 | 17.96 | 289,733 | -0.52(-2.83%) |
Sep 19, 2011 | 18.28 | 18.65 | 18.05 | 18.48 | 326,238 | -0.25(-1.35%) |
Sep 16, 2011 | 18.90 | 19.03 | 18.50 | 18.74 | 677,876 | -0.03(-0.13%) |
Sep 15, 2011 | 18.82 | 18.82 | 18.37 | 18.76 | 470,075 | +0.16(+0.86%) |
Sep 14, 2011 | 18.51 | 18.94 | 17.93 | 18.60 | 414,935 | +0.31(+1.70%) |
Sep 13, 2011 | 17.83 | 18.46 | 17.68 | 18.29 | 464,495 | +0.54(+3.04%) |
Sep 12, 2011 | 17.56 | 18.06 | 17.32 | 17.75 | 561,537 | -0.15(-0.85%) |
Sep 09, 2011 | 18.42 | 18.69 | 17.72 | 17.90 | 779,677 | -0.79(-4.24%) |
Sep 08, 2011 | 18.90 | 19.54 | 18.58 | 18.69 | 849,328 | -0.40(-2.12%) |
Sep 07, 2011 | 18.46 | 19.17 | 18.34 | 19.10 | 680,183 | +1.04(+5.74%) |
Sep 06, 2011 | 17.30 | 18.12 | 17.22 | 18.06 | 1,154,399 | +0.21(+1.18%) |
Sep 02, 2011 | 18.01 | 18.80 | 17.78 | 17.85 | 597,406 | -0.59(-3.20%) |