Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.54 | 19.88 | 19.13 | 19.87 | 262,139 | +1.07(+5.69%) |
Nov 29, 2011 | 19.19 | 19.19 | 18.67 | 18.80 | 148,014 | -0.35(-1.83%) |
Nov 28, 2011 | 18.57 | 19.32 | 18.38 | 19.15 | 234,187 | +1.25(+6.98%) |
Nov 25, 2011 | 18.07 | 18.26 | 17.83 | 17.90 | 65,420 | -0.32(-1.76%) |
Nov 23, 2011 | 18.86 | 18.91 | 18.19 | 18.22 | 125,078 | -0.78(-4.11%) |
Nov 22, 2011 | 18.87 | 19.17 | 18.71 | 19.00 | 141,830 | +0.15(+0.80%) |
Nov 21, 2011 | 19.29 | 19.54 | 18.80 | 18.85 | 238,921 | -0.83(-4.22%) |
Nov 18, 2011 | 19.42 | 20.15 | 19.42 | 19.68 | 217,248 | +0.31(+1.60%) |
Nov 17, 2011 | 19.48 | 19.65 | 19.01 | 19.37 | 154,541 | -0.12(-0.62%) |
Nov 16, 2011 | 19.53 | 20.30 | 19.41 | 19.49 | 261,220 | -0.34(-1.71%) |
Nov 15, 2011 | 19.09 | 19.93 | 18.92 | 19.83 | 234,362 | +0.63(+3.28%) |
Nov 14, 2011 | 19.47 | 19.73 | 19.13 | 19.20 | 189,866 | -0.34(-1.74%) |
Nov 11, 2011 | 19.22 | 19.78 | 19.14 | 19.54 | 158,169 | +0.56(+2.95%) |
Nov 10, 2011 | 19.12 | 19.34 | 18.41 | 18.98 | 225,946 | +0.27(+1.44%) |
Nov 09, 2011 | 19.29 | 19.51 | 18.69 | 18.71 | 321,710 | -1.19(-5.98%) |
Nov 08, 2011 | 20.27 | 20.46 | 19.68 | 19.90 | 299,112 | -0.15(-0.75%) |
Nov 07, 2011 | 20.56 | 20.68 | 19.95 | 20.05 | 229,384 | -0.51(-2.48%) |
Nov 04, 2011 | 20.51 | 20.93 | 20.42 | 20.56 | 381,427 | -0.26(-1.25%) |
Nov 03, 2011 | 21.00 | 21.00 | 19.86 | 20.82 | 514,534 | +0.32(+1.56%) |
Nov 02, 2011 | 20.87 | 21.12 | 20.44 | 20.50 | 490,749 | +0.08(+0.39%) |
Nov 01, 2011 | 20.99 | 21.32 | 20.10 | 20.42 | 263,596 | -0.69(-3.27%) |
Oct 31, 2011 | 21.39 | 21.92 | 21.05 | 21.11 | 273,708 | -0.74(-3.39%) |
Oct 28, 2011 | 22.16 | 22.86 | 21.80 | 21.85 | 338,598 | -0.37(-1.67%) |
Oct 27, 2011 | 21.56 | 22.31 | 21.10 | 22.22 | 318,486 | +1.43(+6.88%) |
Oct 26, 2011 | 20.78 | 20.99 | 20.02 | 20.79 | 202,901 | +0.37(+1.81%) |
Oct 25, 2011 | 21.26 | 21.36 | 20.33 | 20.42 | 181,542 | -0.96(-4.49%) |
Oct 24, 2011 | 20.72 | 21.97 | 20.66 | 21.38 | 235,688 | +0.89(+4.34%) |
Oct 21, 2011 | 20.14 | 20.65 | 19.88 | 20.49 | 162,499 | +0.55(+2.76%) |
Oct 20, 2011 | 19.84 | 20.19 | 19.47 | 19.94 | 297,744 | +0.10(+0.50%) |
Oct 19, 2011 | 20.52 | 20.85 | 19.63 | 19.84 | 216,097 | -0.76(-3.69%) |
Oct 18, 2011 | 20.02 | 20.79 | 19.39 | 20.60 | 216,578 | +0.59(+2.95%) |
Oct 17, 2011 | 19.63 | 20.15 | 19.16 | 20.01 | 353,106 | +0.21(+1.06%) |
Oct 14, 2011 | 19.51 | 19.82 | 19.36 | 19.80 | 340,823 | +0.57(+2.96%) |
Oct 13, 2011 | 18.78 | 19.43 | 18.63 | 19.23 | 259,552 | +0.43(+2.29%) |
Oct 12, 2011 | 18.50 | 19.00 | 18.25 | 18.80 | 228,981 | +0.41(+2.23%) |
Oct 11, 2011 | 18.34 | 18.64 | 18.20 | 18.39 | 208,308 | -0.10(-0.54%) |
Oct 10, 2011 | 18.10 | 18.68 | 18.02 | 18.49 | 159,523 | +0.79(+4.46%) |
Oct 07, 2011 | 17.83 | 18.14 | 17.43 | 17.70 | 152,386 | -0.11(-0.62%) |
Oct 06, 2011 | 17.52 | 17.85 | 17.15 | 17.81 | 186,296 | +0.35(+2.00%) |
Oct 05, 2011 | 17.23 | 17.63 | 16.61 | 17.46 | 298,979 | +0.21(+1.22%) |
Oct 04, 2011 | 15.77 | 17.33 | 15.35 | 17.25 | 537,621 | +1.30(+8.15%) |
Oct 03, 2011 | 16.74 | 16.91 | 15.89 | 15.95 | 457,106 | -0.92(-5.45%) |
Sep 30, 2011 | 17.21 | 17.52 | 16.75 | 16.87 | 238,707 | -0.60(-3.43%) |
Sep 29, 2011 | 18.09 | 18.27 | 16.68 | 17.47 | 277,118 | -0.11(-0.63%) |
Sep 28, 2011 | 17.42 | 18.47 | 17.34 | 17.58 | 405,744 | +0.20(+1.15%) |
Sep 27, 2011 | 17.73 | 18.24 | 17.15 | 17.38 | 300,142 | -0.11(-0.63%) |
Sep 26, 2011 | 17.02 | 17.53 | 16.43 | 17.49 | 211,181 | +0.59(+3.49%) |
Sep 23, 2011 | 16.52 | 16.95 | 16.31 | 16.90 | 162,370 | +0.41(+2.49%) |
Sep 22, 2011 | 16.00 | 16.70 | 15.92 | 16.49 | 385,584 | -0.14(-0.84%) |
Sep 21, 2011 | 17.05 | 17.23 | 16.59 | 16.63 | 211,752 | -0.39(-2.29%) |
Sep 20, 2011 | 17.05 | 17.43 | 16.85 | 17.02 | 358,662 | +0.05(+0.29%) |
Sep 19, 2011 | 17.09 | 17.22 | 16.48 | 16.97 | 302,967 | -0.46(-2.64%) |
Sep 16, 2011 | 17.75 | 17.75 | 17.00 | 17.43 | 1,220,791 | -0.20(-1.13%) |
Sep 15, 2011 | 17.43 | 17.70 | 17.13 | 17.63 | 227,289 | +0.38(+2.20%) |
Sep 14, 2011 | 17.17 | 17.50 | 16.78 | 17.25 | 376,934 | +0.27(+1.59%) |
Sep 13, 2011 | 16.34 | 17.07 | 16.11 | 16.98 | 379,417 | +0.69(+4.24%) |
Sep 12, 2011 | 15.50 | 16.39 | 15.50 | 16.29 | 286,244 | +0.65(+4.16%) |
Sep 09, 2011 | 16.24 | 16.33 | 15.50 | 15.64 | 184,523 | -0.79(-4.81%) |
Sep 08, 2011 | 15.87 | 16.59 | 15.70 | 16.43 | 439,595 | +0.58(+3.66%) |
Sep 07, 2011 | 15.63 | 15.96 | 15.37 | 15.85 | 440,794 | +0.45(+2.92%) |
Sep 06, 2011 | 14.80 | 15.62 | 14.80 | 15.40 | 545,358 | +0.06(+0.39%) |
Sep 02, 2011 | 15.08 | 15.60 | 15.03 | 15.34 | 327,694 | -0.18(-1.16%) |