Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.74 | 20.11 | 19.46 | 20.05 | 624,138 | +1.33(+7.10%) |
Nov 29, 2011 | 19.14 | 19.14 | 18.62 | 18.72 | 515,632 | -0.36(-1.89%) |
Nov 28, 2011 | 18.52 | 19.18 | 18.52 | 19.08 | 682,667 | +1.22(+6.83%) |
Nov 25, 2011 | 18.29 | 18.45 | 17.84 | 17.86 | 235,178 | -0.45(-2.46%) |
Nov 23, 2011 | 18.70 | 18.71 | 17.85 | 18.31 | 553,629 | -0.56(-2.97%) |
Nov 22, 2011 | 18.69 | 20.15 | 17.42 | 18.87 | 1,500,703 | -0.40(-2.08%) |
Nov 21, 2011 | 19.05 | 19.77 | 18.72 | 19.27 | 917,177 | -0.27(-1.38%) |
Nov 18, 2011 | 20.27 | 20.42 | 19.45 | 19.54 | 476,072 | -0.60(-2.98%) |
Nov 17, 2011 | 20.06 | 20.48 | 19.83 | 20.14 | 597,536 | +0.02(+0.10%) |
Nov 16, 2011 | 19.99 | 20.75 | 19.85 | 20.12 | 446,203 | -0.14(-0.69%) |
Nov 15, 2011 | 19.76 | 20.52 | 19.64 | 20.26 | 340,170 | +0.43(+2.17%) |
Nov 14, 2011 | 19.53 | 19.90 | 19.35 | 19.83 | 258,767 | +0.15(+0.76%) |
Nov 11, 2011 | 18.90 | 19.88 | 18.90 | 19.68 | 305,575 | +1.04(+5.58%) |
Nov 10, 2011 | 18.92 | 19.03 | 18.29 | 18.64 | 203,388 | +0.08(+0.43%) |
Nov 09, 2011 | 18.76 | 19.02 | 18.50 | 18.56 | 388,853 | -0.93(-4.77%) |
Nov 08, 2011 | 19.78 | 19.86 | 18.99 | 19.49 | 379,438 | -0.05(-0.26%) |
Nov 07, 2011 | 19.47 | 19.70 | 18.92 | 19.54 | 384,165 | +0.05(+0.26%) |
Nov 04, 2011 | 19.36 | 19.58 | 18.80 | 19.49 | 664,657 | -0.84(-4.13%) |
Nov 03, 2011 | 20.00 | 20.42 | 19.35 | 20.33 | 265,718 | +0.70(+3.57%) |
Nov 02, 2011 | 19.17 | 19.91 | 19.06 | 19.63 | 310,907 | +0.84(+4.47%) |
Nov 01, 2011 | 18.34 | 19.18 | 18.20 | 18.79 | 320,873 | -0.64(-3.29%) |
Oct 31, 2011 | 19.79 | 20.08 | 19.43 | 19.43 | 208,460 | -0.77(-3.81%) |
Oct 28, 2011 | 20.16 | 20.95 | 19.95 | 20.20 | 524,927 | +0.09(+0.45%) |
Oct 27, 2011 | 19.06 | 20.50 | 18.94 | 20.11 | 714,152 | +1.74(+9.47%) |
Oct 26, 2011 | 18.60 | 18.60 | 17.70 | 18.37 | 274,491 | +0.17(+0.93%) |
Oct 25, 2011 | 18.57 | 18.76 | 18.07 | 18.20 | 467,695 | -0.66(-3.50%) |
Oct 24, 2011 | 18.39 | 19.16 | 18.25 | 18.86 | 353,272 | +0.57(+3.12%) |
Oct 21, 2011 | 17.98 | 18.34 | 17.69 | 18.29 | 370,282 | +0.73(+4.16%) |
Oct 20, 2011 | 16.80 | 17.67 | 16.50 | 17.56 | 594,157 | +0.79(+4.71%) |
Oct 19, 2011 | 17.05 | 17.23 | 16.25 | 16.77 | 501,697 | -0.45(-2.61%) |
Oct 18, 2011 | 17.16 | 17.85 | 16.76 | 17.22 | 364,953 | +0.10(+0.58%) |
Oct 17, 2011 | 17.40 | 17.55 | 16.88 | 17.12 | 304,124 | -0.52(-2.95%) |
Oct 14, 2011 | 17.88 | 17.98 | 17.22 | 17.64 | 166,560 | -0.01(-0.06%) |
Oct 13, 2011 | 17.29 | 17.74 | 16.97 | 17.65 | 294,746 | +0.19(+1.09%) |
Oct 12, 2011 | 17.25 | 17.70 | 17.17 | 17.46 | 534,943 | +0.36(+2.11%) |
Oct 11, 2011 | 16.08 | 17.20 | 16.06 | 17.10 | 367,496 | +0.79(+4.84%) |
Oct 10, 2011 | 16.40 | 16.71 | 15.92 | 16.31 | 346,041 | +0.34(+2.13%) |
Oct 07, 2011 | 16.41 | 16.55 | 15.59 | 15.97 | 294,740 | -0.30(-1.84%) |
Oct 06, 2011 | 15.88 | 16.86 | 15.81 | 16.27 | 418,125 | +0.28(+1.75%) |
Oct 05, 2011 | 15.37 | 16.18 | 15.27 | 15.99 | 377,951 | +0.17(+1.07%) |
Oct 04, 2011 | 14.02 | 15.99 | 14.00 | 15.82 | 513,879 | +1.55(+10.86%) |
Oct 03, 2011 | 15.20 | 15.51 | 14.15 | 14.27 | 455,006 | -1.03(-6.73%) |
Sep 30, 2011 | 15.87 | 16.09 | 15.27 | 15.30 | 275,979 | -0.92(-5.67%) |
Sep 29, 2011 | 16.19 | 16.33 | 15.55 | 16.22 | 259,508 | +0.48(+3.05%) |
Sep 28, 2011 | 16.35 | 16.44 | 15.48 | 15.74 | 637,439 | -0.62(-3.79%) |
Sep 27, 2011 | 16.75 | 17.03 | 16.14 | 16.36 | 548,039 | -0.09(-0.55%) |
Sep 26, 2011 | 16.41 | 16.49 | 15.79 | 16.45 | 439,099 | +0.29(+1.79%) |
Sep 23, 2011 | 15.91 | 16.51 | 15.91 | 16.16 | 448,296 | +0.06(+0.37%) |
Sep 22, 2011 | 16.79 | 17.20 | 15.79 | 16.10 | 552,909 | -1.49(-8.47%) |
Sep 21, 2011 | 17.61 | 18.62 | 17.52 | 17.59 | 704,266 | +0.11(+0.63%) |
Sep 20, 2011 | 18.28 | 18.54 | 17.40 | 17.48 | 307,277 | -0.70(-3.85%) |
Sep 19, 2011 | 17.96 | 18.60 | 17.89 | 18.18 | 371,984 | -0.10(-0.55%) |
Sep 16, 2011 | 18.55 | 18.73 | 18.07 | 18.28 | 455,113 | -0.12(-0.65%) |
Sep 15, 2011 | 17.82 | 18.51 | 17.45 | 18.40 | 385,159 | +0.85(+4.84%) |
Sep 14, 2011 | 18.10 | 18.14 | 17.21 | 17.55 | 484,860 | -0.39(-2.17%) |
Sep 13, 2011 | 17.72 | 18.02 | 17.30 | 17.94 | 303,334 | +0.33(+1.87%) |
Sep 12, 2011 | 16.95 | 17.91 | 16.95 | 17.61 | 442,510 | +0.29(+1.67%) |
Sep 09, 2011 | 17.31 | 17.64 | 16.88 | 17.32 | 333,149 | -0.25(-1.42%) |
Sep 08, 2011 | 18.15 | 18.37 | 17.35 | 17.57 | 348,980 | -0.86(-4.67%) |
Sep 07, 2011 | 17.99 | 18.62 | 17.81 | 18.43 | 538,729 | +0.79(+4.48%) |
Sep 06, 2011 | 16.49 | 17.70 | 16.43 | 17.64 | 601,928 | +0.58(+3.40%) |
Sep 02, 2011 | 16.87 | 17.71 | 16.87 | 17.06 | 365,425 | -0.42(-2.40%) |