Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.00 | 20.24 | 19.28 | 20.09 | 419,062 | +0.68(+3.52%) |
Nov 29, 2011 | 19.66 | 19.84 | 19.35 | 19.41 | 198,530 | -0.27(-1.38%) |
Nov 28, 2011 | 19.56 | 19.74 | 19.45 | 19.68 | 169,292 | +0.55(+2.88%) |
Nov 25, 2011 | 19.11 | 19.35 | 18.96 | 19.13 | 97,141 | -0.04(-0.18%) |
Nov 23, 2011 | 19.46 | 19.51 | 19.14 | 19.16 | 158,056 | -0.53(-2.67%) |
Nov 22, 2011 | 19.79 | 20.14 | 19.66 | 19.69 | 188,731 | -0.20(-1.01%) |
Nov 21, 2011 | 19.83 | 20.09 | 19.65 | 19.89 | 125,385 | -0.23(-1.13%) |
Nov 18, 2011 | 20.00 | 20.26 | 19.77 | 20.12 | 131,326 | +0.13(+0.66%) |
Nov 17, 2011 | 20.13 | 20.53 | 19.91 | 19.98 | 163,905 | -0.15(-0.74%) |
Nov 16, 2011 | 20.25 | 20.55 | 20.05 | 20.13 | 156,788 | -0.31(-1.54%) |
Nov 15, 2011 | 19.91 | 20.62 | 19.87 | 20.45 | 184,186 | +0.36(+1.79%) |
Nov 14, 2011 | 20.42 | 20.42 | 19.91 | 20.09 | 256,126 | -0.40(-1.96%) |
Nov 11, 2011 | 20.24 | 20.51 | 20.17 | 20.49 | 171,656 | +0.38(+1.87%) |
Nov 10, 2011 | 20.26 | 20.31 | 19.98 | 20.12 | 131,996 | +0.15(+0.74%) |
Nov 09, 2011 | 20.12 | 20.38 | 19.95 | 19.97 | 242,510 | -0.59(-2.85%) |
Nov 08, 2011 | 20.27 | 20.63 | 19.98 | 20.55 | 203,917 | +0.23(+1.12%) |
Nov 07, 2011 | 19.96 | 20.36 | 19.84 | 20.33 | 127,239 | +0.26(+1.31%) |
Nov 04, 2011 | 19.84 | 20.22 | 19.60 | 20.06 | 210,189 | -0.05(-0.26%) |
Nov 03, 2011 | 20.33 | 20.33 | 19.66 | 20.12 | 366,888 | -0.07(-0.35%) |
Nov 02, 2011 | 18.41 | 20.33 | 18.38 | 20.19 | 324,922 | +1.16(+6.12%) |
Nov 01, 2011 | 19.25 | 19.58 | 18.91 | 19.02 | 222,017 | -0.78(-3.93%) |
Oct 31, 2011 | 19.91 | 20.21 | 19.78 | 19.80 | 211,042 | -0.36(-1.78%) |
Oct 28, 2011 | 19.87 | 20.28 | 19.87 | 20.16 | 246,907 | +0.14(+0.70%) |
Oct 27, 2011 | 19.50 | 20.03 | 19.47 | 20.02 | 336,732 | +0.66(+3.39%) |
Oct 26, 2011 | 19.27 | 19.48 | 18.99 | 19.36 | 185,325 | +0.42(+2.22%) |
Oct 25, 2011 | 19.22 | 19.28 | 18.92 | 18.94 | 199,653 | -0.45(-2.35%) |
Oct 24, 2011 | 19.21 | 19.50 | 19.10 | 19.40 | 173,617 | +0.21(+1.09%) |
Oct 21, 2011 | 19.00 | 19.19 | 18.65 | 19.19 | 255,339 | +0.45(+2.38%) |
Oct 20, 2011 | 18.19 | 18.77 | 18.12 | 18.74 | 325,331 | +0.56(+3.08%) |
Oct 19, 2011 | 18.51 | 18.72 | 18.15 | 18.18 | 219,067 | -0.32(-1.75%) |
Oct 18, 2011 | 18.13 | 18.64 | 17.81 | 18.51 | 247,270 | +0.46(+2.57%) |
Oct 17, 2011 | 18.60 | 18.66 | 17.95 | 18.04 | 189,197 | -0.76(-4.05%) |
Oct 14, 2011 | 18.44 | 18.83 | 18.16 | 18.80 | 205,238 | +0.56(+3.07%) |
Oct 13, 2011 | 18.43 | 18.52 | 18.17 | 18.24 | 259,588 | -0.66(-3.52%) |
Oct 12, 2011 | 18.62 | 19.09 | 18.58 | 18.91 | 203,749 | +0.39(+2.08%) |
Oct 11, 2011 | 18.22 | 18.61 | 18.16 | 18.52 | 191,553 | +0.16(+0.86%) |
Oct 10, 2011 | 18.37 | 18.52 | 18.20 | 18.37 | 237,993 | +0.39(+2.14%) |
Oct 07, 2011 | 18.49 | 18.58 | 17.88 | 17.98 | 429,222 | -0.54(-2.93%) |
Oct 06, 2011 | 18.58 | 18.63 | 18.20 | 18.52 | 286,473 | -0.10(-0.52%) |
Oct 05, 2011 | 18.93 | 18.93 | 18.32 | 18.62 | 207,891 | -0.34(-1.80%) |
Oct 04, 2011 | 17.95 | 18.98 | 17.83 | 18.96 | 534,418 | +0.93(+5.14%) |
Oct 03, 2011 | 19.02 | 19.07 | 18.02 | 18.03 | 327,265 | -0.83(-4.41%) |
Sep 30, 2011 | 18.46 | 19.15 | 18.37 | 18.86 | 386,398 | +0.13(+0.70%) |
Sep 29, 2011 | 18.75 | 19.13 | 18.34 | 18.73 | 165,585 | +0.38(+2.05%) |
Sep 28, 2011 | 18.46 | 18.69 | 18.31 | 18.36 | 467,670 | -0.14(-0.76%) |
Sep 27, 2011 | 18.55 | 18.95 | 18.35 | 18.50 | 240,992 | +0.24(+1.29%) |
Sep 26, 2011 | 17.93 | 18.29 | 17.73 | 18.26 | 169,074 | +0.50(+2.81%) |
Sep 23, 2011 | 17.64 | 17.93 | 17.46 | 17.76 | 418,270 | +0.07(+0.40%) |
Sep 22, 2011 | 17.04 | 17.94 | 16.94 | 17.69 | 1,113,504 | +0.06(+0.35%) |
Sep 21, 2011 | 17.61 | 17.72 | 17.53 | 17.63 | 691,738 | +0.02(+0.10%) |
Sep 20, 2011 | 17.46 | 17.73 | 17.38 | 17.61 | 276,596 | +0.17(+1.00%) |
Sep 19, 2011 | 17.35 | 17.59 | 17.11 | 17.44 | 210,371 | -0.17(-0.99%) |
Sep 16, 2011 | 18.09 | 18.17 | 17.51 | 17.61 | 296,376 | -0.37(-2.04%) |
Sep 15, 2011 | 17.73 | 18.08 | 17.64 | 17.98 | 162,373 | +0.44(+2.49%) |
Sep 14, 2011 | 17.18 | 17.76 | 16.90 | 17.54 | 236,006 | +0.50(+2.93%) |
Sep 13, 2011 | 17.15 | 17.20 | 16.80 | 17.04 | 215,140 | +0.01(+0.05%) |
Sep 12, 2011 | 16.84 | 17.18 | 16.62 | 17.04 | 437,472 | +0.03(+0.15%) |
Sep 09, 2011 | 17.11 | 17.23 | 16.85 | 17.01 | 348,540 | -0.32(-1.87%) |
Sep 08, 2011 | 17.35 | 17.52 | 17.27 | 17.33 | 153,322 | -0.20(-1.15%) |
Sep 07, 2011 | 17.18 | 17.55 | 17.11 | 17.53 | 152,687 | +0.66(+3.94%) |
Sep 06, 2011 | 16.59 | 16.93 | 16.38 | 16.87 | 307,076 | -0.19(-1.13%) |
Sep 02, 2011 | 17.32 | 17.58 | 17.01 | 17.06 | 197,738 | -0.52(-2.94%) |