Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.89 | 22.19 | 20.59 | 22.15 | 122,005 | +2.37(+11.98%) |
Nov 29, 2011 | 19.81 | 19.97 | 19.51 | 19.78 | 22,188 | +0.01(+0.05%) |
Nov 28, 2011 | 18.69 | 19.79 | 18.62 | 19.77 | 51,593 | +1.82(+10.12%) |
Nov 25, 2011 | 18.35 | 18.59 | 17.96 | 17.96 | 20,577 | -0.57(-3.07%) |
Nov 23, 2011 | 19.16 | 19.20 | 18.30 | 18.53 | 56,753 | -0.98(-5.02%) |
Nov 22, 2011 | 20.46 | 20.46 | 19.45 | 19.50 | 48,304 | -0.90(-4.43%) |
Nov 21, 2011 | 20.56 | 20.73 | 20.18 | 20.41 | 33,124 | -0.46(-2.19%) |
Nov 18, 2011 | 20.17 | 21.04 | 19.59 | 20.87 | 95,429 | +0.85(+4.24%) |
Nov 17, 2011 | 20.90 | 21.58 | 19.82 | 20.02 | 151,110 | -0.79(-3.81%) |
Nov 16, 2011 | 21.20 | 21.84 | 20.68 | 20.81 | 69,518 | -0.72(-3.33%) |
Nov 15, 2011 | 20.88 | 21.75 | 20.75 | 21.53 | 73,952 | +0.65(+3.13%) |
Nov 14, 2011 | 21.19 | 21.56 | 20.75 | 20.87 | 35,021 | -0.38(-1.80%) |
Nov 11, 2011 | 20.67 | 21.51 | 20.67 | 21.26 | 61,568 | +0.99(+4.88%) |
Nov 10, 2011 | 20.07 | 20.41 | 19.49 | 20.27 | 64,748 | +0.85(+4.37%) |
Nov 09, 2011 | 20.46 | 20.83 | 19.39 | 19.42 | 124,414 | -1.87(-8.80%) |
Nov 08, 2011 | 20.76 | 21.49 | 20.51 | 21.29 | 56,548 | +0.73(+3.54%) |
Nov 07, 2011 | 21.25 | 21.25 | 19.94 | 20.57 | 56,657 | -0.52(-2.48%) |
Nov 04, 2011 | 20.88 | 21.18 | 19.88 | 21.09 | 77,837 | +0.74(+3.62%) |
Nov 03, 2011 | 19.54 | 20.41 | 19.05 | 20.35 | 66,558 | +1.19(+6.23%) |
Nov 02, 2011 | 19.08 | 19.39 | 18.70 | 19.16 | 43,967 | +0.67(+3.63%) |
Nov 01, 2011 | 18.15 | 18.90 | 18.02 | 18.49 | 52,715 | -0.58(-3.03%) |
Oct 31, 2011 | 19.97 | 20.22 | 19.07 | 19.07 | 61,912 | -1.26(-6.19%) |
Oct 28, 2011 | 20.50 | 21.17 | 19.70 | 20.32 | 98,871 | -0.42(-2.02%) |
Oct 27, 2011 | 19.35 | 20.89 | 18.89 | 20.74 | 98,500 | +2.30(+12.49%) |
Oct 26, 2011 | 18.06 | 18.68 | 17.36 | 18.44 | 43,399 | +0.84(+4.77%) |
Oct 25, 2011 | 18.13 | 18.33 | 17.60 | 17.60 | 36,536 | -0.73(-3.97%) |
Oct 24, 2011 | 17.10 | 18.52 | 17.10 | 18.33 | 71,187 | +1.18(+6.91%) |
Oct 21, 2011 | 17.56 | 17.56 | 16.69 | 17.15 | 77,760 | -0.01(-0.05%) |
Oct 20, 2011 | 17.17 | 17.33 | 16.46 | 17.15 | 54,532 | -0.08(-0.49%) |
Oct 19, 2011 | 17.68 | 17.68 | 17.10 | 17.24 | 70,104 | -0.55(-3.09%) |
Oct 18, 2011 | 16.88 | 17.98 | 16.24 | 17.79 | 46,937 | +1.00(+5.94%) |
Oct 17, 2011 | 17.94 | 18.31 | 16.74 | 16.79 | 44,577 | -1.30(-7.17%) |
Oct 14, 2011 | 17.84 | 18.59 | 17.61 | 18.09 | 48,126 | +0.61(+3.47%) |
Oct 13, 2011 | 17.73 | 18.11 | 17.04 | 17.48 | 29,315 | -0.34(-1.88%) |
Oct 12, 2011 | 17.11 | 18.17 | 17.11 | 17.82 | 57,966 | +0.90(+5.29%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.22 | 16.92 | 39,777 | +0.42(+2.54%) |
Oct 10, 2011 | 15.92 | 16.51 | 15.58 | 16.50 | 50,508 | +0.95(+6.12%) |
Oct 07, 2011 | 16.56 | 16.77 | 15.07 | 15.55 | 80,475 | -0.95(-5.76%) |
Oct 06, 2011 | 15.15 | 16.66 | 15.15 | 16.50 | 61,974 | +1.37(+9.06%) |
Oct 05, 2011 | 14.77 | 15.45 | 14.46 | 15.13 | 48,281 | +0.31(+2.08%) |
Oct 04, 2011 | 13.98 | 14.87 | 13.59 | 14.82 | 100,784 | +0.65(+4.61%) |
Oct 03, 2011 | 15.56 | 15.96 | 14.17 | 14.17 | 94,808 | -1.62(-10.27%) |
Sep 30, 2011 | 15.49 | 16.05 | 15.37 | 15.79 | 80,957 | -0.07(-0.47%) |
Sep 29, 2011 | 15.91 | 16.34 | 15.38 | 15.87 | 47,002 | +0.49(+3.21%) |
Sep 28, 2011 | 16.68 | 17.16 | 15.27 | 15.37 | 50,278 | -1.32(-7.93%) |
Sep 27, 2011 | 16.62 | 17.49 | 15.82 | 16.70 | 70,025 | +0.64(+4.01%) |
Sep 26, 2011 | 15.91 | 16.12 | 15.09 | 16.05 | 55,724 | +0.44(+2.81%) |
Sep 23, 2011 | 15.29 | 15.67 | 15.02 | 15.62 | 87,638 | +0.31(+2.01%) |
Sep 22, 2011 | 15.28 | 15.88 | 14.75 | 15.31 | 101,961 | -0.66(-4.15%) |
Sep 21, 2011 | 17.02 | 17.24 | 15.90 | 15.97 | 57,355 | -1.11(-6.50%) |
Sep 20, 2011 | 18.19 | 18.26 | 17.05 | 17.08 | 44,530 | -1.03(-5.66%) |
Sep 19, 2011 | 18.03 | 18.27 | 17.57 | 18.11 | 40,704 | -0.41(-2.22%) |
Sep 16, 2011 | 18.83 | 19.26 | 18.27 | 18.52 | 74,236 | -0.13(-0.70%) |
Sep 15, 2011 | 18.47 | 18.98 | 17.86 | 18.65 | 79,058 | +0.44(+2.41%) |
Sep 14, 2011 | 17.48 | 18.81 | 17.23 | 18.21 | 108,234 | +1.03(+5.97%) |
Sep 13, 2011 | 16.93 | 17.57 | 16.82 | 17.18 | 72,756 | +0.39(+2.33%) |
Sep 12, 2011 | 16.51 | 17.14 | 16.41 | 16.79 | 55,735 | -0.14(-0.83%) |
Sep 09, 2011 | 17.31 | 17.35 | 16.49 | 16.93 | 56,047 | -0.72(-4.07%) |
Sep 08, 2011 | 17.88 | 18.11 | 17.11 | 17.65 | 59,669 | -0.43(-2.37%) |
Sep 07, 2011 | 17.80 | 18.18 | 17.48 | 18.08 | 51,998 | +0.68(+3.91%) |
Sep 06, 2011 | 17.06 | 17.44 | 16.51 | 17.40 | 59,098 | -0.30(-1.69%) |
Sep 02, 2011 | 18.21 | 18.45 | 17.58 | 17.70 | 93,281 | -0.88(-4.72%) |