Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.10 | 18.58 | 17.97 | 18.51 | 308,680 | +1.10(+6.30%) |
Nov 29, 2011 | 17.12 | 17.53 | 17.04 | 17.41 | 340,387 | +0.27(+1.59%) |
Nov 28, 2011 | 17.35 | 17.48 | 16.95 | 17.14 | 242,728 | +0.45(+2.72%) |
Nov 25, 2011 | 16.73 | 16.86 | 16.67 | 16.68 | 88,584 | -0.17(-0.99%) |
Nov 23, 2011 | 17.29 | 17.29 | 16.81 | 16.85 | 204,214 | -0.69(-3.93%) |
Nov 22, 2011 | 17.54 | 17.82 | 17.50 | 17.54 | 336,958 | -0.04(-0.22%) |
Nov 21, 2011 | 17.53 | 17.72 | 17.27 | 17.57 | 403,629 | -0.20(-1.15%) |
Nov 18, 2011 | 17.72 | 18.22 | 17.62 | 17.78 | 1,127,711 | +0.11(+0.64%) |
Nov 17, 2011 | 18.03 | 18.33 | 17.57 | 17.67 | 1,135,988 | -0.32(-1.77%) |
Nov 16, 2011 | 17.76 | 18.26 | 17.68 | 17.98 | 710,920 | -0.04(-0.21%) |
Nov 15, 2011 | 17.42 | 18.23 | 17.42 | 18.02 | 738,070 | +0.17(+0.98%) |
Nov 14, 2011 | 17.97 | 18.14 | 16.98 | 17.85 | 1,298,949 | -0.39(-2.12%) |
Nov 11, 2011 | 18.14 | 18.29 | 18.07 | 18.23 | 130,802 | +0.34(+1.90%) |
Nov 10, 2011 | 18.03 | 18.13 | 17.49 | 17.89 | 240,030 | +0.13(+0.72%) |
Nov 09, 2011 | 18.15 | 18.34 | 17.65 | 17.76 | 865,152 | -0.95(-5.10%) |
Nov 08, 2011 | 18.88 | 18.90 | 18.53 | 18.72 | 658,385 | -0.04(-0.20%) |
Nov 07, 2011 | 18.87 | 18.99 | 18.48 | 18.75 | 208,908 | -0.10(-0.52%) |
Nov 04, 2011 | 19.20 | 19.27 | 18.68 | 18.85 | 320,213 | -0.48(-2.50%) |
Nov 03, 2011 | 19.33 | 19.49 | 18.81 | 19.34 | 685,655 | +0.33(+1.71%) |
Nov 02, 2011 | 18.64 | 19.13 | 18.46 | 19.01 | 661,710 | +0.64(+3.50%) |
Nov 01, 2011 | 18.67 | 18.92 | 18.29 | 18.37 | 745,953 | -1.19(-6.08%) |
Oct 31, 2011 | 19.93 | 19.96 | 19.54 | 19.56 | 277,975 | -0.57(-2.82%) |
Oct 28, 2011 | 20.00 | 20.48 | 19.88 | 20.12 | 477,394 | -0.09(-0.45%) |
Oct 27, 2011 | 18.78 | 20.65 | 18.46 | 20.22 | 867,780 | +1.76(+9.51%) |
Oct 26, 2011 | 18.72 | 18.75 | 18.01 | 18.46 | 597,923 | -0.10(-0.53%) |
Oct 25, 2011 | 19.22 | 19.24 | 18.49 | 18.56 | 245,934 | -0.74(-3.84%) |
Oct 24, 2011 | 18.87 | 19.34 | 18.82 | 19.30 | 399,341 | +0.34(+1.80%) |
Oct 21, 2011 | 18.99 | 19.28 | 18.64 | 18.96 | 338,729 | +0.33(+1.75%) |
Oct 20, 2011 | 18.38 | 18.69 | 17.82 | 18.63 | 408,456 | +0.15(+0.82%) |
Oct 19, 2011 | 18.69 | 19.05 | 18.37 | 18.48 | 619,796 | -0.10(-0.53%) |
Oct 18, 2011 | 17.99 | 18.69 | 17.55 | 18.58 | 248,720 | +0.60(+3.32%) |
Oct 17, 2011 | 18.48 | 18.48 | 17.82 | 17.98 | 206,629 | -0.65(-3.49%) |
Oct 14, 2011 | 18.50 | 18.67 | 18.26 | 18.63 | 214,537 | +0.43(+2.37%) |
Oct 13, 2011 | 18.58 | 18.58 | 17.90 | 18.20 | 377,299 | -0.36(-1.96%) |
Oct 12, 2011 | 18.18 | 18.89 | 18.17 | 18.57 | 401,903 | +0.74(+4.16%) |
Oct 11, 2011 | 17.54 | 17.91 | 17.29 | 17.82 | 435,806 | +0.12(+0.68%) |
Oct 10, 2011 | 17.35 | 17.92 | 17.35 | 17.70 | 111,888 | +0.69(+4.05%) |
Oct 07, 2011 | 17.68 | 17.80 | 16.90 | 17.01 | 282,333 | -0.42(-2.39%) |
Oct 06, 2011 | 17.74 | 17.85 | 16.48 | 17.43 | 623,283 | +0.94(+5.69%) |
Oct 05, 2011 | 15.64 | 16.62 | 15.64 | 16.49 | 380,258 | +0.79(+5.06%) |
Oct 04, 2011 | 15.20 | 15.71 | 14.76 | 15.70 | 695,373 | +0.18(+1.17%) |
Oct 03, 2011 | 15.72 | 16.15 | 15.42 | 15.52 | 695,957 | -0.26(-1.63%) |
Sep 30, 2011 | 16.10 | 16.34 | 15.74 | 15.77 | 368,253 | -0.64(-3.92%) |
Sep 29, 2011 | 16.32 | 16.49 | 15.95 | 16.42 | 334,280 | +0.36(+2.26%) |
Sep 28, 2011 | 16.74 | 17.07 | 16.02 | 16.05 | 453,013 | -0.60(-3.59%) |
Sep 27, 2011 | 16.14 | 17.33 | 16.14 | 16.65 | 464,570 | +0.79(+5.01%) |
Sep 26, 2011 | 15.94 | 15.94 | 15.49 | 15.86 | 379,008 | -0.01(-0.05%) |
Sep 23, 2011 | 15.92 | 16.11 | 15.66 | 15.86 | 464,065 | -0.26(-1.64%) |
Sep 22, 2011 | 15.95 | 16.23 | 15.14 | 16.13 | 804,562 | -0.62(-3.71%) |
Sep 21, 2011 | 17.50 | 17.51 | 16.70 | 16.75 | 399,485 | -0.83(-4.74%) |
Sep 20, 2011 | 18.06 | 18.19 | 17.57 | 17.58 | 240,947 | -0.40(-2.23%) |
Sep 19, 2011 | 18.02 | 18.29 | 17.66 | 17.98 | 194,647 | -0.44(-2.38%) |
Sep 16, 2011 | 18.30 | 18.47 | 18.26 | 18.42 | 209,249 | +0.14(+0.74%) |
Sep 15, 2011 | 18.31 | 18.43 | 17.94 | 18.29 | 276,836 | +0.51(+2.85%) |
Sep 14, 2011 | 17.75 | 18.10 | 17.29 | 17.78 | 313,793 | +0.16(+0.90%) |
Sep 13, 2011 | 17.04 | 17.66 | 16.99 | 17.62 | 514,828 | +0.56(+3.30%) |
Sep 12, 2011 | 17.14 | 17.30 | 16.81 | 17.06 | 647,462 | -0.38(-2.20%) |
Sep 09, 2011 | 18.15 | 18.15 | 17.24 | 17.44 | 293,616 | -0.94(-5.11%) |
Sep 08, 2011 | 18.70 | 18.87 | 18.33 | 18.38 | 147,857 | -0.46(-2.43%) |
Sep 07, 2011 | 18.73 | 18.95 | 18.65 | 18.84 | 175,366 | +0.53(+2.87%) |
Sep 06, 2011 | 18.06 | 18.44 | 17.95 | 18.31 | 311,896 | -0.45(-2.40%) |
Sep 02, 2011 | 18.92 | 19.03 | 18.54 | 18.76 | 223,249 | -0.59(-3.03%) |