Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.68 | 20.18 | 19.56 | 20.18 | 129,266 | +1.26(+6.68%) |
Nov 29, 2011 | 19.22 | 19.49 | 18.91 | 18.91 | 17,663 | -0.30(-1.57%) |
Nov 28, 2011 | 18.47 | 19.35 | 18.29 | 19.22 | 23,430 | +1.43(+8.02%) |
Nov 25, 2011 | 17.97 | 18.10 | 17.79 | 17.79 | 10,998 | -0.15(-0.83%) |
Nov 23, 2011 | 18.91 | 18.91 | 17.93 | 17.94 | 28,436 | -1.00(-5.29%) |
Nov 22, 2011 | 19.40 | 19.70 | 18.94 | 18.94 | 25,457 | -0.52(-2.67%) |
Nov 21, 2011 | 19.21 | 20.32 | 18.94 | 19.46 | 86,977 | +0.09(+0.47%) |
Nov 18, 2011 | 19.35 | 20.01 | 19.35 | 19.37 | 44,169 | +0.03(+0.14%) |
Nov 17, 2011 | 19.55 | 19.71 | 19.20 | 19.34 | 23,176 | -0.18(-0.90%) |
Nov 16, 2011 | 19.87 | 20.25 | 19.52 | 19.52 | 23,474 | -0.51(-2.54%) |
Nov 15, 2011 | 19.39 | 20.07 | 19.26 | 20.03 | 11,035 | +0.62(+3.20%) |
Nov 14, 2011 | 19.82 | 20.14 | 19.41 | 19.41 | 27,911 | -0.57(-2.87%) |
Nov 11, 2011 | 19.31 | 19.98 | 19.31 | 19.98 | 12,029 | +0.92(+4.82%) |
Nov 10, 2011 | 19.41 | 19.47 | 18.86 | 19.06 | 27,760 | +0.10(+0.50%) |
Nov 09, 2011 | 19.10 | 19.47 | 18.97 | 18.97 | 25,426 | -0.71(-3.59%) |
Nov 08, 2011 | 19.72 | 19.86 | 19.41 | 19.67 | 25,061 | +0.11(+0.54%) |
Nov 07, 2011 | 19.68 | 19.90 | 19.50 | 19.57 | 3,764 | -0.16(-0.83%) |
Nov 04, 2011 | 19.84 | 19.88 | 19.57 | 19.73 | 4,991 | -0.27(-1.35%) |
Nov 03, 2011 | 19.45 | 20.03 | 19.36 | 20.00 | 15,525 | +0.85(+4.46%) |
Nov 02, 2011 | 18.05 | 19.35 | 18.05 | 19.15 | 16,809 | +0.57(+3.05%) |
Nov 01, 2011 | 19.44 | 19.71 | 18.58 | 18.58 | 40,918 | -0.86(-4.42%) |
Oct 31, 2011 | 19.68 | 20.00 | 19.38 | 19.44 | 14,381 | -0.58(-2.91%) |
Oct 28, 2011 | 20.12 | 20.18 | 19.92 | 20.02 | 17,223 | -0.24(-1.18%) |
Oct 27, 2011 | 20.07 | 20.43 | 19.36 | 20.26 | 70,936 | +0.90(+4.66%) |
Oct 26, 2011 | 19.13 | 19.36 | 18.64 | 19.36 | 20,443 | +0.72(+3.84%) |
Oct 25, 2011 | 19.22 | 19.25 | 18.58 | 18.64 | 22,514 | -0.74(-3.83%) |
Oct 24, 2011 | 19.36 | 19.39 | 18.57 | 19.39 | 32,033 | -0.24(-1.22%) |
Oct 21, 2011 | 19.02 | 19.70 | 19.02 | 19.62 | 26,414 | +1.11(+6.02%) |
Oct 20, 2011 | 18.60 | 18.88 | 18.47 | 18.51 | 4,173 | -0.09(-0.48%) |
Oct 19, 2011 | 18.65 | 18.83 | 18.60 | 18.60 | 8,170 | -0.44(-2.31%) |
Oct 18, 2011 | 19.22 | 19.43 | 18.86 | 19.04 | 24,921 | -0.07(-0.39%) |
Oct 17, 2011 | 19.99 | 19.99 | 18.54 | 19.12 | 50,152 | -1.18(-5.83%) |
Oct 14, 2011 | 19.87 | 20.30 | 19.87 | 20.30 | 11,137 | +0.54(+2.71%) |
Oct 13, 2011 | 19.97 | 19.97 | 19.58 | 19.76 | 6,333 | -0.32(-1.59%) |
Oct 12, 2011 | 20.05 | 20.13 | 19.67 | 20.08 | 42,696 | +0.17(+0.85%) |
Oct 11, 2011 | 19.59 | 19.97 | 19.47 | 19.91 | 40,228 | -0.05(-0.27%) |
Oct 10, 2011 | 19.35 | 19.96 | 19.03 | 19.96 | 24,544 | +1.00(+5.26%) |
Oct 07, 2011 | 19.15 | 19.16 | 18.86 | 18.97 | 18,260 | -0.13(-0.69%) |
Oct 06, 2011 | 19.07 | 19.27 | 18.94 | 19.10 | 18,680 | +0.21(+1.12%) |
Oct 05, 2011 | 18.88 | 19.23 | 18.52 | 18.89 | 43,638 | -0.43(-2.22%) |
Oct 04, 2011 | 16.85 | 19.39 | 16.51 | 19.32 | 54,233 | +2.47(+14.68%) |
Oct 03, 2011 | 17.78 | 18.56 | 16.72 | 16.84 | 40,373 | -1.49(-8.10%) |
Sep 30, 2011 | 18.21 | 18.81 | 18.21 | 18.33 | 20,011 | -0.19(-1.03%) |
Sep 29, 2011 | 18.27 | 18.61 | 17.95 | 18.52 | 25,969 | +0.70(+3.90%) |
Sep 28, 2011 | 18.82 | 18.82 | 17.71 | 17.83 | 29,494 | -1.14(-6.01%) |
Sep 27, 2011 | 18.19 | 18.97 | 18.17 | 18.97 | 52,271 | +1.15(+6.46%) |
Sep 26, 2011 | 17.53 | 17.88 | 17.27 | 17.82 | 9,279 | +0.44(+2.53%) |
Sep 23, 2011 | 16.77 | 17.67 | 16.77 | 17.38 | 28,523 | +0.60(+3.57%) |
Sep 22, 2011 | 16.98 | 17.76 | 16.64 | 16.78 | 40,600 | -0.65(-3.74%) |
Sep 21, 2011 | 17.99 | 18.23 | 17.41 | 17.43 | 19,574 | -0.45(-2.52%) |
Sep 20, 2011 | 18.61 | 18.65 | 17.88 | 17.88 | 30,122 | -0.68(-3.66%) |
Sep 19, 2011 | 18.49 | 18.75 | 18.14 | 18.56 | 7,952 | -0.32(-1.69%) |
Sep 16, 2011 | 18.32 | 18.89 | 18.14 | 18.88 | 40,771 | +0.64(+3.49%) |
Sep 15, 2011 | 18.19 | 18.33 | 18.06 | 18.24 | 11,418 | +0.23(+1.30%) |
Sep 14, 2011 | 17.45 | 18.17 | 17.45 | 18.01 | 13,900 | +0.72(+4.17%) |
Sep 13, 2011 | 16.55 | 17.32 | 16.33 | 17.29 | 14,445 | +0.84(+5.13%) |
Sep 12, 2011 | 16.14 | 16.66 | 15.91 | 16.44 | 21,291 | +0.12(+0.74%) |
Sep 09, 2011 | 17.21 | 17.29 | 15.94 | 16.32 | 40,376 | -0.97(-5.58%) |
Sep 08, 2011 | 18.43 | 18.49 | 17.23 | 17.29 | 19,376 | -1.30(-7.00%) |
Sep 07, 2011 | 17.39 | 18.75 | 17.21 | 18.59 | 67,367 | +1.58(+9.28%) |
Sep 06, 2011 | 16.15 | 17.14 | 16.15 | 17.01 | 24,768 | +0.28(+1.69%) |
Sep 02, 2011 | 17.09 | 17.65 | 16.71 | 16.72 | 84,972 | -0.82(-4.67%) |