Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.79 | 21.98 | 21.57 | 21.85 | 422,915 | +0.95(+4.55%) |
Nov 29, 2011 | 20.58 | 20.91 | 20.43 | 20.90 | 219,308 | +0.39(+1.90%) |
Nov 28, 2011 | 19.82 | 20.79 | 19.82 | 20.51 | 393,189 | +1.28(+6.66%) |
Nov 25, 2011 | 19.58 | 19.90 | 19.21 | 19.23 | 124,346 | -0.53(-2.68%) |
Nov 23, 2011 | 20.13 | 20.20 | 19.58 | 19.76 | 250,423 | -0.63(-3.09%) |
Nov 22, 2011 | 20.44 | 20.83 | 20.27 | 20.39 | 148,253 | -0.14(-0.68%) |
Nov 21, 2011 | 20.60 | 20.65 | 20.16 | 20.53 | 263,888 | -0.49(-2.33%) |
Nov 18, 2011 | 21.17 | 21.33 | 20.87 | 21.02 | 183,760 | -0.12(-0.57%) |
Nov 17, 2011 | 20.96 | 21.38 | 20.92 | 21.14 | 357,244 | +0.14(+0.67%) |
Nov 16, 2011 | 21.67 | 21.72 | 20.95 | 21.00 | 426,943 | -0.96(-4.37%) |
Nov 15, 2011 | 21.54 | 22.05 | 21.27 | 21.96 | 263,697 | +0.41(+1.90%) |
Nov 14, 2011 | 21.75 | 22.05 | 21.26 | 21.55 | 220,635 | -0.41(-1.87%) |
Nov 11, 2011 | 21.42 | 22.00 | 21.39 | 21.96 | 334,079 | +0.75(+3.54%) |
Nov 10, 2011 | 21.21 | 21.31 | 20.61 | 21.21 | 286,640 | +0.33(+1.58%) |
Nov 09, 2011 | 21.02 | 21.31 | 20.85 | 20.88 | 245,448 | -0.74(-3.42%) |
Nov 08, 2011 | 21.31 | 21.72 | 21.09 | 21.62 | 231,153 | +0.47(+2.22%) |
Nov 07, 2011 | 21.30 | 21.39 | 20.91 | 21.15 | 281,351 | -0.25(-1.17%) |
Nov 04, 2011 | 20.43 | 21.47 | 20.42 | 21.40 | 457,235 | +0.71(+3.43%) |
Nov 03, 2011 | 21.07 | 21.30 | 20.63 | 20.69 | 513,580 | -0.15(-0.72%) |
Nov 02, 2011 | 20.92 | 20.98 | 20.50 | 20.84 | 336,652 | +0.31(+1.51%) |
Nov 01, 2011 | 20.38 | 20.99 | 20.16 | 20.53 | 424,142 | -0.65(-3.07%) |
Oct 31, 2011 | 21.22 | 21.66 | 20.93 | 21.18 | 516,806 | -0.24(-1.12%) |
Oct 28, 2011 | 20.53 | 21.55 | 20.29 | 21.42 | 477,973 | +0.49(+2.34%) |
Oct 27, 2011 | 20.54 | 21.28 | 20.43 | 20.93 | 699,494 | +0.73(+3.61%) |
Oct 26, 2011 | 19.35 | 20.27 | 18.77 | 20.20 | 961,070 | +1.88(+10.26%) |
Oct 25, 2011 | 17.19 | 18.42 | 16.93 | 18.32 | 987,038 | +0.92(+5.29%) |
Oct 24, 2011 | 17.44 | 17.77 | 16.79 | 17.40 | 599,598 | +0.83(+5.01%) |
Oct 21, 2011 | 16.15 | 16.57 | 16.10 | 16.57 | 388,707 | +0.70(+4.41%) |
Oct 20, 2011 | 15.43 | 15.91 | 15.19 | 15.87 | 322,465 | +0.56(+3.66%) |
Oct 19, 2011 | 15.74 | 16.21 | 15.18 | 15.31 | 390,903 | -0.54(-3.41%) |
Oct 18, 2011 | 15.09 | 15.95 | 14.65 | 15.85 | 431,327 | +0.67(+4.41%) |
Oct 17, 2011 | 15.97 | 16.08 | 15.13 | 15.18 | 328,875 | -0.93(-5.77%) |
Oct 14, 2011 | 16.13 | 16.33 | 15.85 | 16.11 | 175,722 | +0.14(+0.88%) |
Oct 13, 2011 | 15.91 | 16.04 | 15.63 | 15.97 | 201,709 | -0.01(-0.06%) |
Oct 12, 2011 | 16.08 | 16.24 | 15.93 | 15.98 | 337,833 | -0.02(-0.12%) |
Oct 11, 2011 | 15.70 | 16.09 | 15.52 | 16.00 | 251,972 | +0.20(+1.27%) |
Oct 10, 2011 | 15.43 | 15.82 | 15.39 | 15.80 | 456,659 | +0.72(+4.77%) |
Oct 07, 2011 | 15.56 | 15.57 | 14.71 | 15.08 | 325,071 | -0.44(-2.84%) |
Oct 06, 2011 | 14.98 | 15.55 | 14.96 | 15.52 | 236,080 | +0.50(+3.33%) |
Oct 05, 2011 | 14.86 | 15.31 | 14.61 | 15.02 | 477,539 | +0.16(+1.08%) |
Oct 04, 2011 | 14.09 | 14.92 | 13.93 | 14.86 | 421,537 | +0.60(+4.21%) |
Oct 03, 2011 | 15.37 | 15.48 | 14.11 | 14.26 | 716,760 | -1.18(-7.64%) |
Sep 30, 2011 | 15.71 | 16.12 | 15.43 | 15.44 | 340,397 | -0.56(-3.50%) |
Sep 29, 2011 | 16.19 | 16.21 | 15.63 | 16.00 | 548,364 | +0.24(+1.52%) |
Sep 28, 2011 | 16.00 | 16.26 | 15.71 | 15.76 | 592,823 | -0.30(-1.87%) |
Sep 27, 2011 | 16.37 | 16.65 | 15.99 | 16.06 | 460,130 | -0.04(-0.25%) |
Sep 26, 2011 | 15.51 | 16.10 | 15.51 | 16.10 | 492,685 | +0.66(+4.27%) |
Sep 23, 2011 | 15.13 | 15.46 | 14.83 | 15.44 | 462,693 | +0.30(+1.98%) |
Sep 22, 2011 | 14.82 | 15.53 | 14.82 | 15.14 | 471,770 | -0.44(-2.82%) |
Sep 21, 2011 | 16.53 | 16.59 | 15.57 | 15.58 | 441,480 | -0.90(-5.46%) |
Sep 20, 2011 | 16.91 | 17.09 | 16.46 | 16.48 | 382,223 | -0.44(-2.60%) |
Sep 19, 2011 | 16.62 | 17.03 | 16.54 | 16.92 | 417,105 | +0.01(+0.06%) |
Sep 16, 2011 | 16.62 | 16.94 | 16.14 | 16.91 | 974,238 | +0.09(+0.54%) |
Sep 15, 2011 | 15.76 | 17.05 | 15.43 | 16.82 | 1,035,953 | +1.22(+7.82%) |
Sep 14, 2011 | 16.65 | 17.00 | 15.22 | 15.60 | 1,510,913 | -1.06(-6.36%) |
Sep 13, 2011 | 16.66 | 16.97 | 16.43 | 16.66 | 679,433 | +0.14(+0.85%) |
Sep 12, 2011 | 16.87 | 17.06 | 16.07 | 16.52 | 724,632 | -0.62(-3.62%) |
Sep 09, 2011 | 17.52 | 17.74 | 16.99 | 17.14 | 383,265 | -0.59(-3.33%) |
Sep 08, 2011 | 18.54 | 18.63 | 17.62 | 17.73 | 329,753 | -0.87(-4.68%) |
Sep 07, 2011 | 18.14 | 18.75 | 18.05 | 18.60 | 294,046 | +0.78(+4.38%) |
Sep 06, 2011 | 17.25 | 17.94 | 17.23 | 17.82 | 523,844 | +0.04(+0.22%) |
Sep 02, 2011 | 18.39 | 18.49 | 17.75 | 17.78 | 235,752 | -1.01(-5.38%) |