Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.23 | 20.74 | 19.93 | 20.65 | 774,772 | +1.12(+5.71%) |
Nov 29, 2011 | 19.53 | 19.72 | 19.42 | 19.54 | 289,254 | +0.06(+0.28%) |
Nov 28, 2011 | 19.39 | 19.67 | 19.08 | 19.48 | 334,131 | +0.72(+3.83%) |
Nov 25, 2011 | 19.01 | 19.20 | 18.75 | 18.76 | 115,212 | -0.35(-1.83%) |
Nov 23, 2011 | 19.33 | 19.35 | 18.96 | 19.11 | 279,956 | -0.41(-2.13%) |
Nov 22, 2011 | 19.83 | 19.89 | 19.45 | 19.53 | 207,150 | -0.33(-1.67%) |
Nov 21, 2011 | 20.23 | 20.23 | 19.83 | 19.86 | 414,865 | -0.76(-3.67%) |
Nov 18, 2011 | 20.35 | 20.64 | 20.25 | 20.62 | 272,630 | +0.38(+1.87%) |
Nov 17, 2011 | 20.45 | 20.68 | 20.15 | 20.24 | 272,301 | -0.31(-1.53%) |
Nov 16, 2011 | 20.76 | 21.09 | 20.52 | 20.55 | 438,675 | -0.46(-2.19%) |
Nov 15, 2011 | 20.26 | 21.10 | 20.26 | 21.01 | 340,222 | +0.59(+2.89%) |
Nov 14, 2011 | 20.70 | 20.70 | 20.28 | 20.42 | 262,103 | -0.36(-1.73%) |
Nov 11, 2011 | 20.54 | 20.99 | 20.49 | 20.78 | 351,963 | +0.31(+1.53%) |
Nov 10, 2011 | 21.08 | 21.08 | 19.76 | 20.47 | 447,848 | +0.81(+4.13%) |
Nov 09, 2011 | 19.91 | 20.13 | 19.60 | 19.66 | 440,243 | -0.82(-4.01%) |
Nov 08, 2011 | 20.24 | 20.58 | 19.72 | 20.48 | 334,322 | +0.48(+2.40%) |
Nov 07, 2011 | 20.19 | 20.19 | 19.58 | 20.00 | 354,240 | -0.28(-1.36%) |
Nov 04, 2011 | 20.44 | 20.44 | 20.09 | 20.27 | 263,715 | -0.37(-1.79%) |
Nov 03, 2011 | 20.12 | 20.75 | 19.79 | 20.64 | 407,437 | +0.84(+4.24%) |
Nov 02, 2011 | 19.72 | 20.11 | 19.56 | 19.80 | 434,914 | +0.42(+2.19%) |
Nov 01, 2011 | 19.44 | 20.03 | 19.32 | 19.38 | 374,256 | -0.73(-3.62%) |
Oct 31, 2011 | 20.36 | 20.74 | 20.08 | 20.11 | 329,336 | -0.65(-3.15%) |
Oct 28, 2011 | 21.26 | 21.49 | 20.74 | 20.76 | 359,504 | -0.65(-3.02%) |
Oct 27, 2011 | 20.82 | 21.57 | 20.57 | 21.41 | 470,332 | +1.08(+5.31%) |
Oct 26, 2011 | 20.17 | 20.42 | 19.62 | 20.33 | 357,639 | +0.39(+1.94%) |
Oct 25, 2011 | 20.42 | 20.44 | 19.87 | 19.94 | 597,682 | -0.68(-3.31%) |
Oct 24, 2011 | 19.55 | 20.63 | 19.52 | 20.62 | 464,488 | +1.05(+5.37%) |
Oct 21, 2011 | 19.48 | 19.61 | 19.18 | 19.57 | 318,574 | +0.42(+2.22%) |
Oct 20, 2011 | 18.96 | 19.17 | 18.64 | 19.15 | 353,741 | +0.18(+0.97%) |
Oct 19, 2011 | 18.94 | 19.30 | 18.76 | 18.96 | 519,018 | -0.06(-0.34%) |
Oct 18, 2011 | 18.80 | 19.15 | 18.40 | 19.03 | 593,400 | +0.15(+0.78%) |
Oct 17, 2011 | 19.20 | 19.23 | 18.74 | 18.88 | 501,647 | -0.49(-2.52%) |
Oct 14, 2011 | 19.03 | 19.37 | 18.92 | 19.37 | 330,740 | +0.53(+2.79%) |
Oct 13, 2011 | 18.61 | 18.91 | 18.35 | 18.84 | 573,608 | +0.19(+1.04%) |
Oct 12, 2011 | 18.34 | 18.74 | 18.20 | 18.65 | 385,798 | +0.48(+2.64%) |
Oct 11, 2011 | 17.94 | 18.25 | 17.85 | 18.17 | 463,609 | +0.03(+0.15%) |
Oct 10, 2011 | 17.72 | 18.17 | 17.46 | 18.14 | 371,301 | +0.77(+4.41%) |
Oct 07, 2011 | 17.69 | 17.79 | 17.20 | 17.38 | 310,279 | -0.23(-1.31%) |
Oct 06, 2011 | 17.51 | 17.64 | 17.23 | 17.61 | 383,778 | +0.19(+1.11%) |
Oct 05, 2011 | 17.10 | 17.64 | 16.82 | 17.41 | 390,889 | +0.29(+1.67%) |
Oct 04, 2011 | 16.06 | 17.19 | 15.97 | 17.13 | 590,300 | +0.96(+5.93%) |
Oct 03, 2011 | 17.08 | 17.32 | 16.17 | 16.17 | 530,084 | -1.12(-6.46%) |
Sep 30, 2011 | 17.05 | 17.66 | 17.05 | 17.29 | 670,783 | -0.06(-0.37%) |
Sep 29, 2011 | 17.57 | 17.64 | 16.96 | 17.35 | 533,660 | +0.13(+0.75%) |
Sep 28, 2011 | 18.07 | 18.08 | 17.22 | 17.22 | 530,796 | -0.91(-5.04%) |
Sep 27, 2011 | 18.31 | 18.58 | 17.90 | 18.13 | 561,650 | +0.14(+0.77%) |
Sep 26, 2011 | 17.77 | 18.01 | 17.53 | 18.00 | 370,081 | +0.32(+1.83%) |
Sep 23, 2011 | 17.02 | 17.86 | 16.83 | 17.67 | 715,165 | +0.68(+4.02%) |
Sep 22, 2011 | 16.89 | 17.25 | 16.50 | 16.99 | 746,964 | -0.17(-0.97%) |
Sep 21, 2011 | 17.64 | 17.71 | 17.14 | 17.16 | 502,311 | -0.45(-2.57%) |
Sep 20, 2011 | 17.64 | 18.13 | 17.60 | 17.61 | 597,646 | -0.01(-0.05%) |
Sep 19, 2011 | 17.55 | 17.79 | 17.37 | 17.62 | 312,621 | -0.32(-1.77%) |
Sep 16, 2011 | 18.24 | 18.24 | 17.77 | 17.94 | 344,751 | -0.16(-0.89%) |
Sep 15, 2011 | 17.83 | 18.13 | 17.43 | 18.10 | 418,550 | +0.42(+2.35%) |
Sep 14, 2011 | 17.41 | 17.98 | 17.03 | 17.68 | 308,947 | +0.46(+2.68%) |
Sep 13, 2011 | 17.08 | 17.31 | 17.01 | 17.22 | 278,867 | +0.21(+1.25%) |
Sep 12, 2011 | 16.74 | 17.16 | 16.67 | 17.01 | 435,244 | +0.00(+0.00%) |
Sep 09, 2011 | 17.53 | 17.53 | 16.84 | 17.01 | 410,253 | -0.68(-3.86%) |
Sep 08, 2011 | 17.67 | 17.85 | 17.58 | 17.69 | 370,304 | -0.02(-0.10%) |
Sep 07, 2011 | 17.32 | 17.74 | 17.32 | 17.71 | 469,932 | +0.60(+3.50%) |
Sep 06, 2011 | 16.88 | 17.18 | 16.65 | 17.11 | 381,162 | -0.04(-0.22%) |
Sep 02, 2011 | 17.57 | 17.71 | 17.08 | 17.15 | 360,571 | -0.80(-4.47%) |