Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.50 | 21.17 | 20.41 | 21.17 | 1,240,718 | +1.63(+8.35%) |
Nov 29, 2011 | 19.54 | 19.81 | 19.42 | 19.54 | 322,518 | +0.06(+0.31%) |
Nov 28, 2011 | 19.32 | 19.64 | 18.88 | 19.48 | 341,066 | +0.82(+4.37%) |
Nov 25, 2011 | 18.64 | 19.06 | 18.53 | 18.66 | 206,173 | -0.05(-0.27%) |
Nov 23, 2011 | 19.23 | 19.24 | 18.63 | 18.71 | 293,000 | -0.80(-4.08%) |
Nov 22, 2011 | 19.54 | 19.82 | 19.40 | 19.51 | 268,519 | -0.06(-0.30%) |
Nov 21, 2011 | 19.79 | 19.92 | 19.40 | 19.57 | 334,134 | -0.70(-3.46%) |
Nov 18, 2011 | 19.97 | 20.35 | 19.97 | 20.27 | 281,395 | +0.31(+1.57%) |
Nov 17, 2011 | 20.25 | 20.45 | 19.81 | 19.95 | 322,909 | -0.35(-1.71%) |
Nov 16, 2011 | 20.37 | 20.73 | 20.22 | 20.30 | 504,183 | -0.37(-1.80%) |
Nov 15, 2011 | 20.59 | 20.82 | 20.45 | 20.67 | 691,909 | -0.09(-0.45%) |
Nov 14, 2011 | 20.59 | 20.87 | 20.45 | 20.77 | 479,673 | -0.03(-0.16%) |
Nov 11, 2011 | 20.27 | 20.89 | 20.20 | 20.80 | 425,474 | +0.79(+3.93%) |
Nov 10, 2011 | 20.20 | 20.30 | 19.81 | 20.01 | 236,573 | +0.22(+1.11%) |
Nov 09, 2011 | 20.22 | 20.31 | 19.69 | 19.79 | 503,982 | -0.89(-4.29%) |
Nov 08, 2011 | 20.37 | 20.75 | 19.82 | 20.68 | 400,468 | +0.53(+2.64%) |
Nov 07, 2011 | 19.96 | 20.24 | 19.58 | 20.15 | 346,073 | +0.12(+0.59%) |
Nov 04, 2011 | 19.54 | 20.20 | 19.54 | 20.03 | 396,956 | +0.24(+1.20%) |
Nov 03, 2011 | 19.92 | 20.11 | 19.50 | 19.79 | 978,255 | +0.15(+0.77%) |
Nov 02, 2011 | 19.45 | 19.98 | 18.70 | 19.64 | 687,034 | +0.53(+2.79%) |
Nov 01, 2011 | 18.74 | 19.57 | 18.62 | 19.11 | 729,195 | -0.58(-2.92%) |
Oct 31, 2011 | 19.84 | 20.38 | 19.67 | 19.68 | 721,246 | -0.55(-2.72%) |
Oct 28, 2011 | 20.64 | 21.27 | 19.33 | 20.23 | 984,491 | -0.74(-3.51%) |
Oct 27, 2011 | 19.76 | 21.15 | 19.65 | 20.97 | 1,131,900 | +1.95(+10.23%) |
Oct 26, 2011 | 18.61 | 19.18 | 18.30 | 19.02 | 660,514 | +0.69(+3.78%) |
Oct 25, 2011 | 18.84 | 18.99 | 18.29 | 18.33 | 450,236 | -0.74(-3.86%) |
Oct 24, 2011 | 19.12 | 19.16 | 18.87 | 19.07 | 727,567 | -0.02(-0.09%) |
Oct 21, 2011 | 18.44 | 19.09 | 18.28 | 19.08 | 538,008 | +1.02(+5.67%) |
Oct 20, 2011 | 17.90 | 18.10 | 17.24 | 18.06 | 469,069 | +0.24(+1.33%) |
Oct 19, 2011 | 18.25 | 18.43 | 17.73 | 17.82 | 219,049 | -0.47(-2.59%) |
Oct 18, 2011 | 17.65 | 18.47 | 17.35 | 18.30 | 315,284 | +0.74(+4.24%) |
Oct 17, 2011 | 18.14 | 18.19 | 17.48 | 17.55 | 344,211 | -0.82(-4.47%) |
Oct 14, 2011 | 18.34 | 18.67 | 18.11 | 18.37 | 325,724 | +0.17(+0.93%) |
Oct 13, 2011 | 18.08 | 18.30 | 17.81 | 18.20 | 163,001 | -0.07(-0.37%) |
Oct 12, 2011 | 18.27 | 18.56 | 18.18 | 18.27 | 442,281 | +0.03(+0.14%) |
Oct 11, 2011 | 17.85 | 18.36 | 17.78 | 18.25 | 428,240 | +0.21(+1.17%) |
Oct 10, 2011 | 17.55 | 18.04 | 17.49 | 18.03 | 319,482 | +0.90(+5.23%) |
Oct 07, 2011 | 17.66 | 17.78 | 16.88 | 17.14 | 401,764 | -0.54(-3.06%) |
Oct 06, 2011 | 17.37 | 17.70 | 17.37 | 17.68 | 415,388 | +0.69(+4.03%) |
Oct 05, 2011 | 16.74 | 17.15 | 16.45 | 16.99 | 365,892 | +0.24(+1.41%) |
Oct 04, 2011 | 15.02 | 16.81 | 14.78 | 16.76 | 774,783 | +1.46(+9.57%) |
Oct 03, 2011 | 16.29 | 16.51 | 15.28 | 15.29 | 416,414 | -0.99(-6.08%) |
Sep 30, 2011 | 16.44 | 16.77 | 16.26 | 16.28 | 462,195 | -0.56(-3.32%) |
Sep 29, 2011 | 16.99 | 17.09 | 16.30 | 16.84 | 280,023 | +0.29(+1.74%) |
Sep 28, 2011 | 17.59 | 17.62 | 16.55 | 16.55 | 349,655 | -1.03(-5.87%) |
Sep 27, 2011 | 17.45 | 18.11 | 17.36 | 17.59 | 439,053 | +0.58(+3.43%) |
Sep 26, 2011 | 16.86 | 17.03 | 16.33 | 17.00 | 281,193 | +0.32(+1.93%) |
Sep 23, 2011 | 16.12 | 16.77 | 16.07 | 16.68 | 404,822 | +0.55(+3.41%) |
Sep 22, 2011 | 16.23 | 16.49 | 15.82 | 16.13 | 640,328 | -0.69(-4.07%) |
Sep 21, 2011 | 17.95 | 18.04 | 16.79 | 16.82 | 482,223 | -1.22(-6.75%) |
Sep 20, 2011 | 18.61 | 18.78 | 18.02 | 18.03 | 288,557 | -0.52(-2.83%) |
Sep 19, 2011 | 18.36 | 18.73 | 18.13 | 18.56 | 324,914 | -0.25(-1.35%) |
Sep 16, 2011 | 18.97 | 19.11 | 18.58 | 18.81 | 675,125 | -0.03(-0.13%) |
Sep 15, 2011 | 18.90 | 18.90 | 18.44 | 18.84 | 468,168 | +0.16(+0.86%) |
Sep 14, 2011 | 18.58 | 19.02 | 18.00 | 18.68 | 413,251 | +0.31(+1.70%) |
Sep 13, 2011 | 17.91 | 18.53 | 17.75 | 18.36 | 462,610 | +0.54(+3.04%) |
Sep 12, 2011 | 17.64 | 18.14 | 17.39 | 17.82 | 559,259 | -0.15(-0.85%) |
Sep 09, 2011 | 18.50 | 18.77 | 17.79 | 17.97 | 776,513 | -0.80(-4.24%) |
Sep 08, 2011 | 18.97 | 19.62 | 18.66 | 18.77 | 845,882 | -0.41(-2.12%) |
Sep 07, 2011 | 18.53 | 19.25 | 18.41 | 19.18 | 677,423 | +1.04(+5.74%) |
Sep 06, 2011 | 17.37 | 18.19 | 17.29 | 18.14 | 1,149,715 | +0.21(+1.18%) |
Sep 02, 2011 | 18.08 | 18.88 | 17.85 | 17.92 | 594,982 | -0.59(-3.20%) |