Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.50 | 19.60 | 18.92 | 19.29 | 1,726,753 | +0.54(+2.86%) |
Nov 29, 2011 | 18.59 | 19.11 | 18.45 | 18.76 | 565,398 | +0.15(+0.79%) |
Nov 28, 2011 | 18.45 | 18.87 | 18.33 | 18.61 | 682,826 | +0.87(+4.91%) |
Nov 25, 2011 | 17.72 | 18.10 | 17.65 | 17.74 | 258,718 | -0.05(-0.27%) |
Nov 23, 2011 | 18.26 | 18.32 | 17.66 | 17.79 | 629,938 | -0.62(-3.37%) |
Nov 22, 2011 | 18.65 | 18.92 | 18.37 | 18.41 | 411,265 | -0.20(-1.08%) |
Nov 21, 2011 | 18.71 | 18.83 | 18.33 | 18.61 | 785,962 | -0.60(-3.14%) |
Nov 18, 2011 | 19.33 | 19.90 | 19.15 | 19.21 | 1,661,188 | +0.09(+0.45%) |
Nov 17, 2011 | 18.87 | 19.46 | 18.61 | 19.13 | 1,604,031 | +0.50(+2.68%) |
Nov 16, 2011 | 18.99 | 19.12 | 18.57 | 18.63 | 792,150 | -0.58(-3.01%) |
Nov 15, 2011 | 18.51 | 19.35 | 18.25 | 19.21 | 750,563 | +0.55(+2.94%) |
Nov 14, 2011 | 18.76 | 19.00 | 18.51 | 18.66 | 719,180 | -0.26(-1.38%) |
Nov 11, 2011 | 18.34 | 18.94 | 18.34 | 18.92 | 958,112 | +0.66(+3.63%) |
Nov 10, 2011 | 18.56 | 18.96 | 18.15 | 18.26 | 1,362,623 | -0.27(-1.48%) |
Nov 09, 2011 | 18.81 | 19.06 | 18.29 | 18.53 | 1,012,894 | -0.99(-5.05%) |
Nov 08, 2011 | 19.13 | 19.57 | 19.06 | 19.52 | 591,305 | +0.49(+2.56%) |
Nov 07, 2011 | 19.21 | 19.26 | 18.60 | 19.03 | 472,282 | -0.22(-1.14%) |
Nov 04, 2011 | 19.15 | 19.41 | 18.59 | 19.25 | 745,343 | -0.16(-0.85%) |
Nov 03, 2011 | 18.99 | 19.62 | 18.23 | 19.41 | 1,030,108 | +0.62(+3.30%) |
Nov 02, 2011 | 18.84 | 18.96 | 18.14 | 18.79 | 875,432 | +0.37(+2.02%) |
Nov 01, 2011 | 18.32 | 18.92 | 18.17 | 18.42 | 852,790 | -0.97(-5.02%) |
Oct 31, 2011 | 19.86 | 20.08 | 19.38 | 19.40 | 708,619 | -0.83(-4.09%) |
Oct 28, 2011 | 20.23 | 20.51 | 20.02 | 20.22 | 1,306,696 | -0.21(-1.01%) |
Oct 27, 2011 | 19.58 | 21.00 | 19.40 | 20.43 | 1,638,058 | +1.45(+7.63%) |
Oct 26, 2011 | 18.80 | 19.10 | 18.23 | 18.98 | 605,483 | +0.55(+2.97%) |
Oct 25, 2011 | 19.23 | 19.32 | 18.39 | 18.43 | 432,489 | -1.02(-5.26%) |
Oct 24, 2011 | 18.64 | 19.46 | 18.64 | 19.46 | 849,368 | +0.86(+4.65%) |
Oct 21, 2011 | 18.20 | 18.61 | 18.11 | 18.59 | 670,633 | +0.83(+4.70%) |
Oct 20, 2011 | 17.73 | 17.94 | 17.30 | 17.76 | 722,131 | +0.15(+0.83%) |
Oct 19, 2011 | 18.07 | 18.23 | 17.59 | 17.61 | 706,999 | -0.55(-3.05%) |
Oct 18, 2011 | 17.63 | 18.37 | 17.43 | 18.17 | 692,903 | +0.57(+3.25%) |
Oct 17, 2011 | 17.98 | 18.08 | 17.52 | 17.59 | 504,211 | -0.61(-3.38%) |
Oct 14, 2011 | 18.37 | 18.44 | 17.73 | 18.21 | 371,185 | +0.01(+0.07%) |
Oct 13, 2011 | 18.25 | 18.25 | 17.64 | 18.20 | 522,824 | -0.25(-1.35%) |
Oct 12, 2011 | 17.90 | 18.70 | 17.81 | 18.45 | 734,219 | +0.72(+4.09%) |
Oct 11, 2011 | 17.50 | 18.01 | 17.33 | 17.72 | 442,129 | +0.01(+0.07%) |
Oct 10, 2011 | 17.00 | 17.72 | 16.98 | 17.71 | 558,487 | +1.14(+6.91%) |
Oct 07, 2011 | 17.40 | 17.45 | 16.29 | 16.57 | 645,932 | -0.77(-4.42%) |
Oct 06, 2011 | 16.73 | 17.35 | 16.70 | 17.33 | 661,050 | +0.86(+5.25%) |
Oct 05, 2011 | 16.24 | 16.63 | 15.90 | 16.47 | 575,070 | +0.30(+1.88%) |
Oct 04, 2011 | 14.75 | 16.22 | 14.44 | 16.16 | 1,191,232 | +1.33(+8.94%) |
Oct 03, 2011 | 16.04 | 16.33 | 14.83 | 14.84 | 1,178,661 | -1.33(-8.21%) |
Sep 30, 2011 | 16.66 | 16.87 | 16.14 | 16.16 | 814,250 | -0.87(-5.11%) |
Sep 29, 2011 | 16.79 | 17.16 | 16.41 | 17.03 | 607,582 | +0.87(+5.38%) |
Sep 28, 2011 | 16.75 | 16.86 | 16.09 | 16.16 | 818,813 | -0.55(-3.28%) |
Sep 27, 2011 | 16.55 | 17.22 | 16.52 | 16.71 | 1,037,340 | +0.57(+3.51%) |
Sep 26, 2011 | 16.14 | 16.23 | 15.34 | 16.15 | 714,273 | +0.21(+1.30%) |
Sep 23, 2011 | 15.50 | 16.12 | 15.36 | 15.94 | 616,001 | +0.39(+2.50%) |
Sep 22, 2011 | 15.27 | 15.80 | 15.11 | 15.55 | 1,076,251 | -0.23(-1.43%) |
Sep 21, 2011 | 16.69 | 16.75 | 15.77 | 15.78 | 1,089,749 | -0.89(-5.37%) |
Sep 20, 2011 | 17.19 | 17.24 | 16.66 | 16.67 | 524,421 | -0.27(-1.62%) |
Sep 19, 2011 | 17.20 | 17.21 | 16.69 | 16.94 | 516,501 | -0.65(-3.70%) |
Sep 16, 2011 | 17.84 | 18.01 | 17.33 | 17.59 | 581,096 | -0.24(-1.37%) |
Sep 15, 2011 | 17.90 | 18.03 | 17.50 | 17.84 | 615,733 | +0.14(+0.79%) |
Sep 14, 2011 | 17.56 | 18.01 | 16.96 | 17.70 | 726,225 | +0.34(+1.96%) |
Sep 13, 2011 | 16.99 | 17.66 | 16.74 | 17.36 | 977,582 | +0.44(+2.63%) |
Sep 12, 2011 | 16.19 | 16.93 | 16.04 | 16.91 | 563,574 | +0.40(+2.43%) |
Sep 09, 2011 | 16.89 | 17.01 | 16.32 | 16.51 | 755,676 | -0.63(-3.66%) |
Sep 08, 2011 | 17.66 | 17.77 | 17.07 | 17.14 | 501,708 | -0.72(-4.02%) |
Sep 07, 2011 | 17.25 | 17.95 | 17.25 | 17.86 | 668,204 | +0.91(+5.35%) |
Sep 06, 2011 | 16.33 | 17.03 | 16.05 | 16.95 | 1,559,108 | +0.16(+0.94%) |
Sep 02, 2011 | 17.09 | 17.22 | 16.75 | 16.79 | 817,690 | -0.80(-4.57%) |