Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.46 | 21.69 | 21.23 | 21.54 | 1,294,974 | +0.98(+4.75%) |
Nov 29, 2011 | 20.92 | 20.92 | 20.41 | 20.57 | 751,552 | -0.28(-1.33%) |
Nov 28, 2011 | 20.74 | 21.12 | 20.57 | 20.84 | 529,160 | +0.97(+4.87%) |
Nov 25, 2011 | 20.00 | 20.32 | 19.77 | 19.88 | 177,215 | -0.25(-1.25%) |
Nov 23, 2011 | 20.87 | 21.03 | 20.06 | 20.13 | 332,056 | -1.13(-5.31%) |
Nov 22, 2011 | 21.38 | 21.50 | 20.83 | 21.26 | 437,458 | -0.13(-0.59%) |
Nov 21, 2011 | 21.89 | 21.97 | 21.18 | 21.38 | 656,256 | -0.89(-3.98%) |
Nov 18, 2011 | 22.52 | 22.74 | 22.21 | 22.27 | 292,329 | -0.25(-1.11%) |
Nov 17, 2011 | 23.16 | 23.24 | 22.36 | 22.52 | 681,606 | -0.80(-3.42%) |
Nov 16, 2011 | 23.60 | 23.95 | 23.14 | 23.32 | 541,541 | -0.54(-2.25%) |
Nov 15, 2011 | 22.99 | 24.02 | 22.74 | 23.85 | 525,475 | +0.80(+3.46%) |
Nov 14, 2011 | 22.99 | 23.25 | 22.62 | 23.06 | 570,342 | -0.05(-0.23%) |
Nov 11, 2011 | 23.76 | 24.41 | 23.01 | 23.11 | 1,237,527 | -0.38(-1.60%) |
Nov 10, 2011 | 22.13 | 24.05 | 21.24 | 23.49 | 2,848,693 | +3.73(+18.86%) |
Nov 09, 2011 | 20.48 | 20.67 | 19.46 | 19.76 | 972,881 | -1.36(-6.45%) |
Nov 08, 2011 | 20.77 | 21.28 | 20.41 | 21.12 | 515,537 | +0.50(+2.43%) |
Nov 07, 2011 | 20.59 | 20.83 | 20.03 | 20.62 | 353,084 | -0.15(-0.73%) |
Nov 04, 2011 | 21.05 | 21.21 | 20.45 | 20.77 | 592,931 | -0.52(-2.44%) |
Nov 03, 2011 | 20.73 | 21.49 | 20.14 | 21.29 | 479,610 | +0.92(+4.53%) |
Nov 02, 2011 | 19.89 | 20.47 | 19.58 | 20.37 | 479,441 | +0.82(+4.22%) |
Nov 01, 2011 | 19.32 | 20.25 | 19.17 | 19.54 | 543,777 | -0.64(-3.15%) |
Oct 31, 2011 | 21.08 | 21.08 | 20.16 | 20.18 | 454,618 | -1.33(-6.16%) |
Oct 28, 2011 | 21.41 | 21.99 | 21.25 | 21.51 | 628,071 | +0.09(+0.42%) |
Oct 27, 2011 | 20.20 | 21.74 | 20.20 | 21.42 | 852,024 | +1.78(+9.08%) |
Oct 26, 2011 | 18.46 | 19.71 | 18.29 | 19.63 | 682,410 | +1.40(+7.66%) |
Oct 25, 2011 | 18.03 | 18.43 | 17.55 | 18.24 | 552,253 | +0.13(+0.69%) |
Oct 24, 2011 | 17.81 | 18.18 | 17.69 | 18.11 | 766,581 | +0.42(+2.38%) |
Oct 21, 2011 | 17.71 | 17.95 | 17.47 | 17.69 | 576,437 | +0.29(+1.65%) |
Oct 20, 2011 | 17.88 | 17.88 | 17.01 | 17.40 | 579,356 | -0.45(-2.51%) |
Oct 19, 2011 | 18.28 | 18.36 | 17.82 | 17.85 | 465,911 | -0.56(-3.02%) |
Oct 18, 2011 | 18.30 | 18.55 | 17.83 | 18.41 | 777,766 | +0.20(+1.08%) |
Oct 17, 2011 | 18.56 | 18.59 | 18.11 | 18.21 | 815,736 | -0.46(-2.45%) |
Oct 14, 2011 | 18.72 | 18.93 | 18.59 | 18.67 | 686,170 | +0.21(+1.17%) |
Oct 13, 2011 | 18.68 | 18.85 | 18.15 | 18.45 | 595,243 | -0.29(-1.53%) |
Oct 12, 2011 | 18.70 | 18.97 | 18.58 | 18.74 | 833,613 | +0.19(+1.01%) |
Oct 11, 2011 | 18.43 | 18.88 | 18.40 | 18.55 | 576,014 | +0.01(+0.05%) |
Oct 10, 2011 | 18.17 | 18.65 | 18.00 | 18.54 | 571,109 | +0.82(+4.65%) |
Oct 07, 2011 | 18.19 | 18.41 | 17.61 | 17.72 | 383,741 | -0.43(-2.37%) |
Oct 06, 2011 | 17.89 | 18.25 | 17.79 | 18.15 | 662,050 | +0.71(+4.06%) |
Oct 05, 2011 | 17.22 | 17.65 | 16.93 | 17.44 | 979,320 | +0.31(+1.83%) |
Oct 04, 2011 | 15.91 | 17.17 | 15.68 | 17.13 | 1,234,257 | +1.08(+6.76%) |
Oct 03, 2011 | 17.87 | 18.06 | 16.04 | 16.04 | 943,189 | -1.89(-10.54%) |
Sep 30, 2011 | 18.66 | 18.86 | 17.90 | 17.93 | 717,553 | -1.06(-5.57%) |
Sep 29, 2011 | 18.80 | 19.16 | 18.34 | 18.99 | 548,601 | +0.64(+3.52%) |
Sep 28, 2011 | 18.87 | 19.09 | 18.27 | 18.34 | 910,226 | -0.48(-2.57%) |
Sep 27, 2011 | 19.31 | 19.60 | 18.65 | 18.83 | 841,092 | -0.04(-0.19%) |
Sep 26, 2011 | 18.46 | 18.97 | 17.87 | 18.86 | 728,909 | +0.61(+3.34%) |
Sep 23, 2011 | 17.53 | 18.69 | 17.38 | 18.25 | 548,359 | +0.70(+3.98%) |
Sep 22, 2011 | 17.65 | 18.22 | 17.17 | 17.56 | 885,519 | -0.92(-4.99%) |
Sep 21, 2011 | 18.91 | 19.10 | 18.43 | 18.48 | 945,557 | -0.51(-2.69%) |
Sep 20, 2011 | 20.12 | 20.12 | 18.99 | 18.99 | 790,997 | -1.04(-5.19%) |
Sep 19, 2011 | 19.80 | 20.30 | 19.70 | 20.03 | 600,962 | -0.23(-1.15%) |
Sep 16, 2011 | 20.67 | 20.74 | 19.82 | 20.26 | 672,082 | -0.34(-1.65%) |
Sep 15, 2011 | 20.16 | 20.67 | 19.77 | 20.60 | 458,095 | +0.61(+3.05%) |
Sep 14, 2011 | 19.37 | 20.32 | 18.75 | 19.99 | 398,339 | +0.75(+3.91%) |
Sep 13, 2011 | 19.04 | 19.55 | 18.98 | 19.24 | 413,715 | +0.25(+1.32%) |
Sep 12, 2011 | 18.41 | 19.02 | 18.37 | 18.99 | 560,363 | +0.13(+0.67%) |
Sep 09, 2011 | 18.65 | 19.03 | 18.49 | 18.86 | 783,287 | -0.01(-0.05%) |
Sep 08, 2011 | 19.43 | 19.71 | 18.79 | 18.87 | 462,091 | -0.70(-3.57%) |
Sep 07, 2011 | 19.14 | 19.85 | 18.95 | 19.57 | 509,897 | +0.77(+4.10%) |
Sep 06, 2011 | 18.01 | 18.83 | 18.00 | 18.80 | 1,108,032 | +0.10(+0.53%) |
Sep 02, 2011 | 18.92 | 18.95 | 18.49 | 18.70 | 896,070 | -0.66(-3.42%) |