Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.16 | 20.13 | 19.16 | 20.01 | 241,959 | +1.66(+9.04%) |
Nov 29, 2011 | 18.80 | 18.88 | 18.29 | 18.35 | 65,700 | -0.38(-2.02%) |
Nov 28, 2011 | 18.47 | 18.77 | 18.20 | 18.73 | 90,564 | +0.89(+4.97%) |
Nov 25, 2011 | 18.37 | 18.56 | 17.83 | 17.85 | 34,255 | -0.56(-3.07%) |
Nov 23, 2011 | 19.00 | 19.17 | 18.37 | 18.41 | 77,938 | -0.74(-3.85%) |
Nov 22, 2011 | 18.83 | 19.33 | 18.60 | 19.15 | 89,891 | +0.31(+1.67%) |
Nov 21, 2011 | 19.00 | 19.13 | 18.80 | 18.83 | 53,053 | -0.51(-2.66%) |
Nov 18, 2011 | 19.20 | 19.47 | 19.20 | 19.35 | 39,095 | +0.14(+0.74%) |
Nov 17, 2011 | 19.48 | 19.85 | 18.99 | 19.20 | 58,923 | -0.24(-1.25%) |
Nov 16, 2011 | 19.73 | 20.11 | 19.42 | 19.45 | 75,145 | -0.54(-2.68%) |
Nov 15, 2011 | 19.55 | 20.02 | 19.38 | 19.98 | 121,373 | +0.34(+1.75%) |
Nov 14, 2011 | 19.67 | 19.83 | 19.43 | 19.64 | 85,095 | -0.06(-0.29%) |
Nov 11, 2011 | 19.36 | 19.70 | 19.30 | 19.70 | 64,793 | +0.49(+2.53%) |
Nov 10, 2011 | 19.13 | 19.39 | 18.90 | 19.21 | 68,764 | +0.44(+2.36%) |
Nov 09, 2011 | 19.43 | 19.83 | 18.76 | 18.77 | 122,671 | -1.24(-6.18%) |
Nov 08, 2011 | 20.02 | 20.06 | 19.61 | 20.00 | 146,100 | -0.01(-0.07%) |
Nov 07, 2011 | 19.99 | 20.02 | 19.50 | 20.02 | 64,414 | +0.02(+0.11%) |
Nov 04, 2011 | 19.33 | 20.29 | 19.33 | 20.00 | 235,269 | +0.74(+3.82%) |
Nov 03, 2011 | 18.75 | 19.30 | 18.17 | 19.26 | 97,303 | +0.84(+4.54%) |
Nov 02, 2011 | 18.07 | 18.57 | 17.76 | 18.42 | 74,787 | +0.48(+2.67%) |
Nov 01, 2011 | 18.33 | 18.93 | 17.86 | 17.95 | 102,440 | -1.16(-6.06%) |
Oct 31, 2011 | 19.05 | 19.32 | 18.91 | 19.10 | 125,402 | -0.20(-1.04%) |
Oct 28, 2011 | 19.26 | 19.71 | 19.20 | 19.30 | 92,531 | -0.07(-0.37%) |
Oct 27, 2011 | 19.38 | 19.43 | 18.69 | 19.38 | 233,614 | +0.69(+3.71%) |
Oct 26, 2011 | 18.40 | 18.82 | 17.69 | 18.68 | 70,234 | +0.64(+3.53%) |
Oct 25, 2011 | 18.83 | 18.83 | 17.97 | 18.05 | 94,945 | -0.94(-4.97%) |
Oct 24, 2011 | 18.32 | 19.15 | 18.31 | 18.99 | 58,608 | +0.70(+3.83%) |
Oct 21, 2011 | 18.11 | 18.39 | 17.95 | 18.29 | 77,926 | +0.44(+2.48%) |
Oct 20, 2011 | 17.97 | 18.02 | 17.17 | 17.85 | 38,066 | -0.03(-0.16%) |
Oct 19, 2011 | 18.32 | 18.55 | 17.81 | 17.87 | 55,026 | -0.46(-2.53%) |
Oct 18, 2011 | 17.72 | 18.48 | 17.48 | 18.34 | 76,765 | +0.74(+4.23%) |
Oct 17, 2011 | 18.42 | 18.56 | 17.51 | 17.60 | 94,563 | -0.99(-5.35%) |
Oct 14, 2011 | 18.33 | 18.61 | 18.07 | 18.59 | 54,452 | +0.46(+2.52%) |
Oct 13, 2011 | 18.22 | 18.38 | 17.63 | 18.13 | 43,472 | -0.09(-0.47%) |
Oct 12, 2011 | 18.06 | 18.31 | 17.93 | 18.22 | 102,273 | +0.35(+1.98%) |
Oct 11, 2011 | 17.44 | 17.94 | 17.44 | 17.86 | 78,144 | +0.23(+1.29%) |
Oct 10, 2011 | 17.14 | 17.66 | 16.99 | 17.64 | 84,063 | +0.82(+4.89%) |
Oct 07, 2011 | 17.36 | 17.49 | 16.60 | 16.81 | 77,830 | -0.54(-3.10%) |
Oct 06, 2011 | 17.03 | 17.38 | 16.89 | 17.35 | 60,093 | +0.34(+2.00%) |
Oct 05, 2011 | 17.12 | 17.42 | 16.85 | 17.01 | 62,111 | -0.06(-0.33%) |
Oct 04, 2011 | 15.81 | 17.08 | 15.81 | 17.07 | 207,500 | +1.16(+7.31%) |
Oct 03, 2011 | 16.67 | 17.16 | 15.89 | 15.91 | 144,968 | -0.95(-5.63%) |
Sep 30, 2011 | 16.68 | 17.54 | 16.65 | 16.86 | 124,231 | -0.15(-0.88%) |
Sep 29, 2011 | 16.61 | 17.03 | 16.40 | 17.01 | 97,494 | +0.81(+4.99%) |
Sep 28, 2011 | 17.21 | 17.21 | 16.19 | 16.20 | 77,175 | -0.98(-5.73%) |
Sep 27, 2011 | 17.02 | 17.64 | 16.85 | 17.18 | 129,439 | +0.59(+3.54%) |
Sep 26, 2011 | 15.97 | 16.64 | 15.61 | 16.59 | 121,874 | +0.80(+5.07%) |
Sep 23, 2011 | 15.89 | 16.48 | 15.47 | 15.79 | 134,064 | -0.06(-0.40%) |
Sep 22, 2011 | 15.94 | 16.46 | 15.52 | 15.86 | 151,858 | -0.38(-2.31%) |
Sep 21, 2011 | 16.73 | 17.20 | 16.23 | 16.23 | 123,935 | -0.46(-2.76%) |
Sep 20, 2011 | 17.04 | 17.27 | 16.62 | 16.69 | 73,428 | -0.27(-1.59%) |
Sep 19, 2011 | 16.98 | 17.21 | 16.65 | 16.96 | 38,939 | -0.38(-2.17%) |
Sep 16, 2011 | 17.35 | 17.44 | 17.12 | 17.34 | 114,773 | +0.13(+0.78%) |
Sep 15, 2011 | 17.40 | 17.40 | 16.98 | 17.20 | 50,699 | -0.03(-0.16%) |
Sep 14, 2011 | 17.21 | 17.46 | 16.67 | 17.23 | 86,321 | +0.23(+1.33%) |
Sep 13, 2011 | 16.75 | 17.11 | 16.68 | 17.01 | 77,875 | +0.34(+2.04%) |
Sep 12, 2011 | 16.52 | 16.91 | 16.27 | 16.67 | 92,271 | -0.14(-0.84%) |
Sep 09, 2011 | 16.47 | 16.86 | 16.37 | 16.81 | 241,971 | +0.16(+0.98%) |
Sep 08, 2011 | 16.68 | 16.94 | 16.35 | 16.64 | 146,873 | -0.12(-0.72%) |
Sep 07, 2011 | 16.23 | 16.82 | 15.99 | 16.76 | 128,718 | +0.77(+4.83%) |
Sep 06, 2011 | 15.48 | 16.05 | 15.31 | 15.99 | 251,468 | -0.05(-0.31%) |
Sep 02, 2011 | 16.30 | 16.64 | 16.03 | 16.04 | 229,009 | -0.43(-2.58%) |