Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.79 | 18.79 | 18.27 | 18.43 | 296,396 | +0.20(+1.10%) |
Nov 29, 2011 | 18.04 | 18.39 | 18.02 | 18.23 | 174,296 | +0.24(+1.33%) |
Nov 28, 2011 | 18.06 | 18.22 | 17.95 | 17.99 | 174,768 | +0.46(+2.62%) |
Nov 25, 2011 | 17.68 | 17.96 | 17.46 | 17.53 | 147,354 | -0.27(-1.52%) |
Nov 23, 2011 | 17.87 | 17.96 | 17.68 | 17.80 | 171,581 | -0.25(-1.39%) |
Nov 22, 2011 | 18.31 | 18.39 | 18.01 | 18.05 | 133,394 | -0.25(-1.37%) |
Nov 21, 2011 | 18.19 | 18.36 | 18.14 | 18.30 | 211,863 | -0.19(-1.03%) |
Nov 18, 2011 | 18.74 | 18.74 | 18.48 | 18.49 | 151,492 | -0.15(-0.80%) |
Nov 17, 2011 | 19.16 | 19.20 | 18.51 | 18.64 | 226,506 | -0.50(-2.61%) |
Nov 16, 2011 | 19.16 | 19.34 | 19.06 | 19.14 | 176,345 | -0.09(-0.47%) |
Nov 15, 2011 | 19.22 | 19.50 | 19.17 | 19.23 | 281,362 | -0.05(-0.26%) |
Nov 14, 2011 | 19.54 | 19.58 | 19.22 | 19.28 | 267,320 | -0.46(-2.33%) |
Nov 11, 2011 | 19.87 | 19.95 | 19.63 | 19.74 | 347,091 | -0.02(-0.10%) |
Nov 10, 2011 | 19.56 | 20.11 | 19.56 | 19.76 | 514,467 | +0.09(+0.46%) |
Nov 09, 2011 | 19.71 | 20.22 | 19.63 | 19.67 | 219,722 | -0.68(-3.34%) |
Nov 08, 2011 | 20.37 | 20.49 | 20.05 | 20.35 | 311,642 | -0.07(-0.34%) |
Nov 07, 2011 | 20.21 | 20.68 | 20.17 | 20.42 | 174,514 | +0.12(+0.59%) |
Nov 04, 2011 | 20.24 | 20.58 | 20.24 | 20.30 | 133,952 | -0.24(-1.17%) |
Nov 03, 2011 | 20.30 | 20.63 | 19.95 | 20.54 | 216,208 | +0.43(+2.14%) |
Nov 02, 2011 | 19.89 | 20.32 | 19.89 | 20.11 | 230,469 | +0.44(+2.24%) |
Nov 01, 2011 | 19.50 | 19.84 | 19.30 | 19.67 | 356,884 | -0.86(-4.19%) |
Oct 31, 2011 | 20.59 | 20.82 | 20.42 | 20.53 | 195,973 | -0.39(-1.86%) |
Oct 28, 2011 | 20.32 | 20.96 | 20.32 | 20.92 | 282,858 | +0.46(+2.25%) |
Oct 27, 2011 | 20.69 | 20.89 | 20.21 | 20.46 | 356,413 | +0.63(+3.18%) |
Oct 26, 2011 | 20.04 | 20.27 | 19.70 | 19.83 | 234,357 | +0.00(+0.00%) |
Oct 25, 2011 | 20.06 | 20.27 | 19.81 | 19.83 | 402,893 | -0.48(-2.36%) |
Oct 24, 2011 | 19.27 | 20.37 | 19.27 | 20.31 | 334,586 | +1.05(+5.45%) |
Oct 21, 2011 | 19.10 | 19.46 | 19.10 | 19.26 | 117,171 | +0.32(+1.69%) |
Oct 20, 2011 | 19.01 | 19.19 | 18.64 | 18.94 | 224,797 | -0.12(-0.63%) |
Oct 19, 2011 | 19.52 | 19.58 | 19.04 | 19.06 | 179,483 | -0.42(-2.16%) |
Oct 18, 2011 | 19.22 | 19.66 | 19.13 | 19.48 | 247,839 | +0.28(+1.46%) |
Oct 17, 2011 | 19.61 | 19.65 | 19.10 | 19.20 | 211,828 | -0.53(-2.69%) |
Oct 14, 2011 | 19.61 | 19.98 | 19.48 | 19.73 | 191,840 | +0.31(+1.60%) |
Oct 13, 2011 | 19.04 | 19.45 | 19.04 | 19.42 | 310,658 | +0.35(+1.84%) |
Oct 12, 2011 | 18.78 | 19.34 | 18.62 | 19.07 | 800,294 | +0.67(+3.64%) |
Oct 11, 2011 | 18.82 | 18.84 | 18.34 | 18.40 | 182,384 | -0.43(-2.28%) |
Oct 10, 2011 | 18.53 | 18.87 | 18.44 | 18.83 | 71,195 | +0.68(+3.75%) |
Oct 07, 2011 | 18.17 | 18.45 | 17.97 | 18.15 | 357,274 | -0.01(-0.06%) |
Oct 06, 2011 | 17.97 | 18.26 | 17.84 | 18.16 | 374,055 | +0.34(+1.91%) |
Oct 05, 2011 | 17.54 | 17.92 | 17.01 | 17.82 | 267,892 | +0.20(+1.14%) |
Oct 04, 2011 | 17.58 | 18.15 | 17.22 | 17.62 | 581,669 | -0.29(-1.62%) |
Oct 03, 2011 | 18.47 | 18.57 | 17.64 | 17.91 | 409,501 | -0.90(-4.78%) |
Sep 30, 2011 | 19.09 | 19.27 | 18.81 | 18.81 | 345,886 | -0.65(-3.34%) |
Sep 29, 2011 | 19.17 | 19.55 | 19.11 | 19.46 | 377,185 | +0.61(+3.24%) |
Sep 28, 2011 | 19.04 | 19.28 | 18.81 | 18.85 | 372,770 | -0.25(-1.31%) |
Sep 27, 2011 | 18.44 | 19.34 | 18.41 | 19.10 | 347,283 | +1.12(+6.23%) |
Sep 26, 2011 | 17.62 | 18.01 | 17.51 | 17.98 | 188,766 | +0.38(+2.16%) |
Sep 23, 2011 | 17.20 | 17.61 | 17.19 | 17.60 | 284,124 | +0.23(+1.32%) |
Sep 22, 2011 | 17.11 | 17.47 | 16.51 | 17.37 | 454,886 | -0.37(-2.09%) |
Sep 21, 2011 | 18.29 | 18.54 | 17.71 | 17.74 | 179,117 | -0.66(-3.59%) |
Sep 20, 2011 | 18.53 | 18.96 | 18.39 | 18.40 | 157,845 | -0.07(-0.38%) |
Sep 19, 2011 | 18.09 | 18.54 | 18.09 | 18.47 | 147,001 | -0.11(-0.59%) |
Sep 16, 2011 | 18.62 | 18.91 | 18.57 | 18.58 | 279,144 | -0.11(-0.59%) |
Sep 15, 2011 | 18.42 | 18.82 | 18.42 | 18.69 | 188,811 | +0.45(+2.47%) |
Sep 14, 2011 | 18.23 | 18.48 | 17.91 | 18.24 | 291,539 | +0.11(+0.61%) |
Sep 13, 2011 | 18.05 | 18.25 | 18.02 | 18.13 | 164,226 | +0.12(+0.67%) |
Sep 12, 2011 | 17.56 | 18.08 | 17.56 | 18.01 | 245,013 | +0.14(+0.78%) |
Sep 09, 2011 | 18.25 | 18.25 | 17.63 | 17.87 | 233,577 | -0.51(-2.77%) |
Sep 08, 2011 | 18.70 | 18.75 | 18.34 | 18.38 | 168,595 | -0.40(-2.13%) |
Sep 07, 2011 | 18.63 | 18.78 | 18.58 | 18.78 | 272,796 | +0.38(+2.07%) |
Sep 06, 2011 | 18.58 | 18.68 | 18.28 | 18.40 | 348,684 | -0.67(-3.51%) |
Sep 02, 2011 | 19.12 | 19.32 | 19.01 | 19.07 | 187,371 | -0.44(-2.26%) |