Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.02 | 19.33 | 18.55 | 19.33 | 709,985 | +0.95(+5.17%) |
Nov 29, 2011 | 18.41 | 18.56 | 18.21 | 18.38 | 214,125 | -0.05(-0.26%) |
Nov 28, 2011 | 18.60 | 18.64 | 18.15 | 18.42 | 392,942 | +0.48(+2.68%) |
Nov 25, 2011 | 17.94 | 18.31 | 17.94 | 17.94 | 232,967 | +0.00(+0.00%) |
Nov 23, 2011 | 18.03 | 18.17 | 17.88 | 17.94 | 520,096 | -0.24(-1.32%) |
Nov 22, 2011 | 18.43 | 18.90 | 18.11 | 18.18 | 286,393 | -0.22(-1.18%) |
Nov 21, 2011 | 18.63 | 18.75 | 18.33 | 18.40 | 370,317 | -0.48(-2.55%) |
Nov 18, 2011 | 18.74 | 18.92 | 18.63 | 18.88 | 256,097 | +0.16(+0.87%) |
Nov 17, 2011 | 18.99 | 19.19 | 18.66 | 18.72 | 447,106 | -0.35(-1.83%) |
Nov 16, 2011 | 19.07 | 19.51 | 18.77 | 19.07 | 300,699 | -0.23(-1.21%) |
Nov 15, 2011 | 18.81 | 19.43 | 18.80 | 19.30 | 299,616 | +0.30(+1.58%) |
Nov 14, 2011 | 19.37 | 19.51 | 18.85 | 19.00 | 327,810 | -0.51(-2.62%) |
Nov 11, 2011 | 19.20 | 19.56 | 19.07 | 19.51 | 337,001 | +0.58(+3.05%) |
Nov 10, 2011 | 19.26 | 19.31 | 18.81 | 18.93 | 312,310 | -0.04(-0.19%) |
Nov 09, 2011 | 19.28 | 19.56 | 18.93 | 18.97 | 560,623 | -0.87(-4.36%) |
Nov 08, 2011 | 19.55 | 19.88 | 19.10 | 19.84 | 347,903 | +0.47(+2.45%) |
Nov 07, 2011 | 19.39 | 19.51 | 18.91 | 19.36 | 248,305 | +0.01(+0.03%) |
Nov 04, 2011 | 19.17 | 19.43 | 19.00 | 19.36 | 367,443 | +0.06(+0.31%) |
Nov 03, 2011 | 19.08 | 19.36 | 18.49 | 19.30 | 499,788 | +0.47(+2.49%) |
Nov 02, 2011 | 18.92 | 19.11 | 18.41 | 18.83 | 602,451 | +0.28(+1.49%) |
Nov 01, 2011 | 18.97 | 19.34 | 18.51 | 18.55 | 809,208 | -0.97(-4.96%) |
Oct 31, 2011 | 19.65 | 19.95 | 19.46 | 19.52 | 598,742 | -0.66(-3.25%) |
Oct 28, 2011 | 20.42 | 20.58 | 20.03 | 20.17 | 513,338 | -0.37(-1.81%) |
Oct 27, 2011 | 19.77 | 20.72 | 19.69 | 20.55 | 888,784 | +1.47(+7.72%) |
Oct 26, 2011 | 19.62 | 20.04 | 18.84 | 19.07 | 777,147 | -0.25(-1.31%) |
Oct 25, 2011 | 19.48 | 19.77 | 19.24 | 19.33 | 1,173,462 | -0.94(-4.65%) |
Oct 24, 2011 | 20.58 | 21.32 | 20.13 | 20.27 | 1,220,829 | -0.13(-0.62%) |
Oct 21, 2011 | 20.48 | 20.70 | 20.14 | 20.39 | 810,859 | +0.31(+1.56%) |
Oct 20, 2011 | 20.52 | 20.55 | 19.75 | 20.08 | 732,880 | -0.36(-1.76%) |
Oct 19, 2011 | 20.80 | 21.03 | 20.36 | 20.44 | 558,950 | -0.43(-2.07%) |
Oct 18, 2011 | 20.15 | 20.97 | 20.00 | 20.88 | 545,755 | +0.83(+4.14%) |
Oct 17, 2011 | 20.50 | 20.55 | 19.94 | 20.05 | 651,219 | -0.67(-3.25%) |
Oct 14, 2011 | 20.45 | 20.90 | 20.29 | 20.72 | 522,610 | +0.46(+2.28%) |
Oct 13, 2011 | 20.37 | 20.48 | 19.95 | 20.26 | 361,010 | -0.25(-1.20%) |
Oct 12, 2011 | 20.12 | 20.68 | 19.95 | 20.50 | 528,458 | +0.49(+2.46%) |
Oct 11, 2011 | 20.37 | 20.57 | 19.91 | 20.01 | 420,378 | -0.50(-2.46%) |
Oct 10, 2011 | 19.92 | 20.52 | 19.70 | 20.52 | 630,123 | +0.97(+4.95%) |
Oct 07, 2011 | 20.21 | 20.26 | 19.49 | 19.55 | 544,657 | -0.59(-2.92%) |
Oct 06, 2011 | 19.82 | 20.18 | 19.20 | 20.14 | 703,628 | +0.79(+4.10%) |
Oct 05, 2011 | 19.24 | 19.51 | 18.58 | 19.34 | 480,860 | +0.14(+0.75%) |
Oct 04, 2011 | 17.69 | 19.26 | 17.62 | 19.20 | 650,047 | +1.29(+7.21%) |
Oct 03, 2011 | 18.73 | 19.16 | 17.88 | 17.91 | 705,079 | -1.03(-5.46%) |
Sep 30, 2011 | 19.09 | 19.63 | 18.91 | 18.94 | 505,303 | -0.56(-2.87%) |
Sep 29, 2011 | 19.24 | 19.51 | 18.90 | 19.50 | 428,559 | +0.82(+4.37%) |
Sep 28, 2011 | 19.27 | 19.62 | 18.68 | 18.68 | 450,276 | -0.52(-2.72%) |
Sep 27, 2011 | 19.25 | 19.52 | 18.86 | 19.20 | 366,851 | +0.53(+2.86%) |
Sep 26, 2011 | 18.72 | 18.79 | 18.26 | 18.67 | 367,254 | +0.13(+0.68%) |
Sep 23, 2011 | 18.53 | 18.66 | 18.20 | 18.54 | 890,640 | -0.01(-0.03%) |
Sep 22, 2011 | 18.44 | 19.16 | 18.23 | 18.55 | 645,654 | -0.48(-2.53%) |
Sep 21, 2011 | 19.82 | 19.94 | 18.98 | 19.03 | 565,196 | -0.81(-4.06%) |
Sep 20, 2011 | 19.62 | 20.03 | 19.47 | 19.84 | 777,220 | +0.32(+1.63%) |
Sep 19, 2011 | 19.35 | 19.75 | 19.14 | 19.52 | 561,523 | -0.24(-1.22%) |
Sep 16, 2011 | 19.40 | 19.80 | 19.34 | 19.76 | 818,734 | +0.46(+2.37%) |
Sep 15, 2011 | 19.01 | 19.33 | 18.87 | 19.30 | 333,623 | +0.12(+0.63%) |
Sep 14, 2011 | 18.79 | 19.48 | 18.60 | 19.18 | 564,568 | +0.59(+3.17%) |
Sep 13, 2011 | 18.35 | 18.65 | 18.03 | 18.59 | 647,012 | +0.28(+1.54%) |
Sep 12, 2011 | 18.14 | 18.50 | 17.91 | 18.31 | 503,391 | -0.10(-0.55%) |
Sep 09, 2011 | 18.85 | 18.96 | 18.21 | 18.41 | 595,601 | -0.66(-3.44%) |
Sep 08, 2011 | 19.15 | 19.43 | 18.95 | 19.07 | 342,982 | -0.29(-1.52%) |
Sep 07, 2011 | 19.08 | 19.42 | 18.77 | 19.36 | 434,680 | +0.55(+2.91%) |
Sep 06, 2011 | 18.33 | 18.99 | 18.33 | 18.81 | 504,075 | -0.05(-0.29%) |
Sep 02, 2011 | 19.19 | 19.60 | 18.84 | 18.87 | 509,224 | -0.81(-4.09%) |