Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.40 | 19.50 | 18.82 | 19.19 | 1,735,711 | +0.53(+2.86%) |
Nov 29, 2011 | 18.50 | 19.01 | 18.35 | 18.66 | 568,332 | +0.15(+0.78%) |
Nov 28, 2011 | 18.36 | 18.77 | 18.23 | 18.52 | 686,369 | +0.87(+4.91%) |
Nov 25, 2011 | 17.62 | 18.01 | 17.56 | 17.65 | 260,060 | -0.05(-0.27%) |
Nov 23, 2011 | 18.16 | 18.22 | 17.57 | 17.70 | 633,206 | -0.62(-3.37%) |
Nov 22, 2011 | 18.56 | 18.82 | 18.27 | 18.32 | 413,399 | -0.20(-1.08%) |
Nov 21, 2011 | 18.61 | 18.73 | 18.24 | 18.52 | 790,040 | -0.60(-3.14%) |
Nov 18, 2011 | 19.23 | 19.80 | 19.05 | 19.11 | 1,669,806 | +0.08(+0.45%) |
Nov 17, 2011 | 18.77 | 19.36 | 18.51 | 19.03 | 1,612,353 | +0.50(+2.68%) |
Nov 16, 2011 | 18.89 | 19.02 | 18.48 | 18.53 | 796,260 | -0.58(-3.01%) |
Nov 15, 2011 | 18.41 | 19.25 | 18.15 | 19.11 | 754,457 | +0.54(+2.94%) |
Nov 14, 2011 | 18.66 | 18.91 | 18.41 | 18.56 | 722,911 | -0.26(-1.38%) |
Nov 11, 2011 | 18.25 | 18.84 | 18.24 | 18.82 | 963,083 | +0.66(+3.63%) |
Nov 10, 2011 | 18.47 | 18.87 | 18.05 | 18.16 | 1,369,692 | -0.27(-1.48%) |
Nov 09, 2011 | 18.71 | 18.96 | 18.20 | 18.44 | 1,018,150 | -0.98(-5.05%) |
Nov 08, 2011 | 19.04 | 19.47 | 18.96 | 19.42 | 594,373 | +0.48(+2.56%) |
Nov 07, 2011 | 19.11 | 19.16 | 18.50 | 18.93 | 474,732 | -0.22(-1.14%) |
Nov 04, 2011 | 19.05 | 19.31 | 18.50 | 19.15 | 749,210 | -0.16(-0.85%) |
Nov 03, 2011 | 18.89 | 19.52 | 18.13 | 19.31 | 1,035,452 | +0.62(+3.30%) |
Nov 02, 2011 | 18.75 | 18.86 | 18.05 | 18.70 | 879,974 | +0.37(+2.02%) |
Nov 01, 2011 | 18.22 | 18.82 | 18.08 | 18.33 | 857,215 | -0.97(-5.02%) |
Oct 31, 2011 | 19.76 | 19.97 | 19.28 | 19.30 | 712,296 | -0.82(-4.09%) |
Oct 28, 2011 | 20.13 | 20.41 | 19.92 | 20.12 | 1,313,476 | -0.21(-1.01%) |
Oct 27, 2011 | 19.48 | 20.89 | 19.30 | 20.33 | 1,646,556 | +1.44(+7.63%) |
Oct 26, 2011 | 18.70 | 19.01 | 18.13 | 18.88 | 608,625 | +0.54(+2.97%) |
Oct 25, 2011 | 19.13 | 19.22 | 18.29 | 18.34 | 434,733 | -1.02(-5.25%) |
Oct 24, 2011 | 18.54 | 19.36 | 18.54 | 19.36 | 853,774 | +0.86(+4.65%) |
Oct 21, 2011 | 18.11 | 18.51 | 18.01 | 18.50 | 674,112 | +0.83(+4.70%) |
Oct 20, 2011 | 17.64 | 17.84 | 17.21 | 17.67 | 725,877 | +0.15(+0.83%) |
Oct 19, 2011 | 17.98 | 18.13 | 17.50 | 17.52 | 710,667 | -0.55(-3.05%) |
Oct 18, 2011 | 17.54 | 18.27 | 17.34 | 18.07 | 696,498 | +0.57(+3.25%) |
Oct 17, 2011 | 17.89 | 17.98 | 17.43 | 17.50 | 506,827 | -0.61(-3.38%) |
Oct 14, 2011 | 18.28 | 18.35 | 17.64 | 18.12 | 373,111 | +0.01(+0.07%) |
Oct 13, 2011 | 18.15 | 18.15 | 17.55 | 18.10 | 525,536 | -0.25(-1.35%) |
Oct 12, 2011 | 17.81 | 18.60 | 17.72 | 18.35 | 738,028 | +0.72(+4.09%) |
Oct 11, 2011 | 17.41 | 17.92 | 17.24 | 17.63 | 444,423 | +0.01(+0.07%) |
Oct 10, 2011 | 16.92 | 17.62 | 16.89 | 17.62 | 561,385 | +1.14(+6.91%) |
Oct 07, 2011 | 17.31 | 17.36 | 16.20 | 16.48 | 649,283 | -0.76(-4.42%) |
Oct 06, 2011 | 16.64 | 17.26 | 16.61 | 17.24 | 664,480 | +0.86(+5.25%) |
Oct 05, 2011 | 16.16 | 16.55 | 15.81 | 16.38 | 578,053 | +0.30(+1.88%) |
Oct 04, 2011 | 14.68 | 16.14 | 14.36 | 16.08 | 1,197,412 | +1.32(+8.94%) |
Oct 03, 2011 | 15.95 | 16.24 | 14.76 | 14.76 | 1,184,776 | -1.32(-8.21%) |
Sep 30, 2011 | 16.58 | 16.78 | 16.06 | 16.08 | 818,474 | -0.87(-5.11%) |
Sep 29, 2011 | 16.70 | 17.07 | 16.32 | 16.95 | 610,734 | +0.87(+5.38%) |
Sep 28, 2011 | 16.67 | 16.78 | 16.00 | 16.08 | 823,061 | -0.54(-3.28%) |
Sep 27, 2011 | 16.47 | 17.13 | 16.44 | 16.63 | 1,042,722 | +0.56(+3.51%) |
Sep 26, 2011 | 16.06 | 16.15 | 15.26 | 16.06 | 717,979 | +0.21(+1.30%) |
Sep 23, 2011 | 15.42 | 16.03 | 15.28 | 15.86 | 619,197 | +0.39(+2.50%) |
Sep 22, 2011 | 15.19 | 15.72 | 15.03 | 15.47 | 1,081,835 | -0.22(-1.43%) |
Sep 21, 2011 | 16.60 | 16.66 | 15.69 | 15.69 | 1,095,403 | -0.89(-5.37%) |
Sep 20, 2011 | 17.10 | 17.15 | 16.57 | 16.58 | 527,142 | -0.27(-1.62%) |
Sep 19, 2011 | 17.11 | 17.12 | 16.61 | 16.86 | 519,181 | -0.65(-3.70%) |
Sep 16, 2011 | 17.75 | 17.92 | 17.24 | 17.50 | 584,111 | -0.24(-1.36%) |
Sep 15, 2011 | 17.81 | 17.93 | 17.41 | 17.75 | 618,928 | +0.14(+0.79%) |
Sep 14, 2011 | 17.47 | 17.92 | 16.87 | 17.61 | 729,993 | +0.34(+1.96%) |
Sep 13, 2011 | 16.90 | 17.57 | 16.66 | 17.27 | 982,654 | +0.44(+2.63%) |
Sep 12, 2011 | 16.11 | 16.84 | 15.95 | 16.83 | 566,498 | +0.40(+2.43%) |
Sep 09, 2011 | 16.80 | 16.92 | 16.24 | 16.43 | 759,597 | -0.62(-3.66%) |
Sep 08, 2011 | 17.56 | 17.67 | 16.98 | 17.05 | 504,311 | -0.71(-4.02%) |
Sep 07, 2011 | 17.16 | 17.86 | 17.16 | 17.76 | 671,671 | +0.90(+5.35%) |
Sep 06, 2011 | 16.24 | 16.94 | 15.97 | 16.86 | 1,567,197 | +0.16(+0.94%) |
Sep 02, 2011 | 17.00 | 17.13 | 16.66 | 16.70 | 821,933 | -0.80(-4.57%) |