Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.31 | 19.71 | 19.31 | 19.71 | 36,241 | +1.03(+5.50%) |
Nov 29, 2011 | 17.79 | 18.73 | 17.79 | 18.68 | 89,263 | -0.09(-0.46%) |
Nov 28, 2011 | 18.73 | 18.90 | 18.64 | 18.77 | 30,019 | +0.84(+4.66%) |
Nov 25, 2011 | 17.89 | 18.18 | 17.89 | 17.93 | 19,597 | -0.15(-0.84%) |
Nov 23, 2011 | 18.23 | 18.23 | 17.91 | 18.08 | 49,159 | -0.38(-2.08%) |
Nov 22, 2011 | 18.30 | 18.47 | 18.13 | 18.47 | 51,321 | +0.05(+0.25%) |
Nov 21, 2011 | 18.93 | 18.93 | 18.20 | 18.42 | 48,661 | -0.84(-4.37%) |
Nov 18, 2011 | 19.29 | 19.58 | 19.23 | 19.26 | 25,073 | -0.02(-0.12%) |
Nov 17, 2011 | 19.52 | 19.52 | 19.24 | 19.29 | 42,107 | -0.27(-1.40%) |
Nov 16, 2011 | 19.28 | 19.63 | 19.28 | 19.56 | 38,103 | -0.17(-0.88%) |
Nov 15, 2011 | 19.45 | 19.77 | 19.30 | 19.73 | 13,479 | +0.15(+0.74%) |
Nov 14, 2011 | 19.58 | 19.59 | 19.44 | 19.59 | 18,247 | -0.26(-1.29%) |
Nov 11, 2011 | 19.76 | 19.97 | 19.76 | 19.84 | 13,450 | +0.11(+0.56%) |
Nov 10, 2011 | 19.79 | 19.83 | 19.62 | 19.73 | 13,561 | +0.48(+2.47%) |
Nov 09, 2011 | 19.58 | 19.75 | 19.14 | 19.26 | 35,636 | -1.03(-5.10%) |
Nov 08, 2011 | 20.11 | 20.30 | 20.00 | 20.29 | 11,935 | +0.12(+0.60%) |
Nov 07, 2011 | 20.16 | 20.19 | 20.01 | 20.17 | 10,334 | +0.19(+0.93%) |
Nov 04, 2011 | 19.83 | 19.98 | 19.69 | 19.98 | 13,599 | -0.13(-0.66%) |
Nov 03, 2011 | 19.91 | 20.16 | 19.91 | 20.12 | 9,101 | +0.21(+1.08%) |
Nov 02, 2011 | 19.72 | 19.94 | 19.67 | 19.90 | 13,656 | +0.44(+2.24%) |
Nov 01, 2011 | 19.35 | 19.47 | 19.02 | 19.47 | 25,478 | -0.56(-2.78%) |
Oct 31, 2011 | 20.50 | 20.53 | 19.88 | 20.02 | 61,054 | -0.60(-2.90%) |
Oct 28, 2011 | 20.39 | 20.62 | 20.27 | 20.62 | 23,298 | -0.17(-0.81%) |
Oct 27, 2011 | 20.51 | 21.03 | 20.27 | 20.79 | 65,360 | +1.01(+5.09%) |
Oct 26, 2011 | 19.57 | 19.87 | 19.57 | 19.78 | 16,657 | +0.30(+1.51%) |
Oct 25, 2011 | 19.65 | 19.65 | 19.17 | 19.49 | 53,349 | -0.17(-0.86%) |
Oct 24, 2011 | 19.23 | 19.74 | 19.18 | 19.66 | 131,713 | +0.45(+2.36%) |
Oct 21, 2011 | 19.03 | 19.22 | 19.03 | 19.20 | 33,295 | +0.45(+2.42%) |
Oct 20, 2011 | 18.86 | 18.99 | 18.56 | 18.75 | 27,883 | -0.19(-0.98%) |
Oct 19, 2011 | 19.20 | 19.20 | 18.80 | 18.94 | 26,423 | -0.58(-2.98%) |
Oct 18, 2011 | 18.71 | 19.52 | 18.71 | 19.52 | 13,539 | +0.66(+3.51%) |
Oct 17, 2011 | 18.94 | 19.09 | 18.73 | 18.86 | 38,231 | -0.46(-2.38%) |
Oct 14, 2011 | 19.25 | 19.51 | 19.17 | 19.31 | 20,349 | +0.49(+2.59%) |
Oct 13, 2011 | 18.95 | 18.95 | 18.52 | 18.83 | 23,779 | -0.25(-1.31%) |
Oct 12, 2011 | 18.76 | 19.08 | 18.76 | 19.08 | 25,361 | +0.58(+3.14%) |
Oct 11, 2011 | 18.29 | 18.54 | 18.17 | 18.50 | 39,730 | -0.03(-0.16%) |
Oct 10, 2011 | 17.95 | 18.67 | 17.95 | 18.52 | 50,847 | +0.80(+4.52%) |
Oct 07, 2011 | 17.94 | 17.94 | 17.46 | 17.72 | 41,586 | -0.02(-0.10%) |
Oct 06, 2011 | 17.22 | 17.74 | 17.18 | 17.74 | 25,347 | +0.56(+3.28%) |
Oct 05, 2011 | 16.98 | 17.21 | 16.65 | 17.18 | 75,906 | -0.03(-0.17%) |
Oct 04, 2011 | 16.56 | 17.21 | 16.31 | 17.21 | 122,176 | +0.13(+0.75%) |
Oct 03, 2011 | 17.58 | 17.58 | 16.96 | 17.08 | 72,592 | -0.60(-3.42%) |
Sep 30, 2011 | 17.96 | 17.96 | 17.40 | 17.68 | 118,391 | -0.60(-3.27%) |
Sep 29, 2011 | 18.79 | 18.79 | 17.93 | 18.28 | 152,562 | +0.34(+1.88%) |
Sep 28, 2011 | 18.29 | 18.50 | 17.93 | 17.94 | 26,862 | -0.59(-3.17%) |
Sep 27, 2011 | 18.31 | 18.68 | 18.31 | 18.53 | 65,458 | +0.51(+2.84%) |
Sep 26, 2011 | 18.04 | 18.04 | 17.62 | 18.02 | 38,537 | -0.02(-0.10%) |
Sep 23, 2011 | 17.73 | 18.12 | 17.71 | 18.04 | 56,367 | +0.03(+0.19%) |
Sep 22, 2011 | 18.40 | 18.40 | 17.83 | 18.00 | 186,099 | -1.07(-5.60%) |
Sep 21, 2011 | 19.65 | 19.77 | 19.07 | 19.07 | 32,894 | -0.69(-3.47%) |
Sep 20, 2011 | 19.73 | 19.96 | 19.70 | 19.76 | 30,102 | +0.15(+0.74%) |
Sep 19, 2011 | 19.90 | 19.90 | 19.47 | 19.61 | 31,804 | -0.70(-3.46%) |
Sep 16, 2011 | 20.44 | 20.44 | 20.26 | 20.31 | 37,819 | -0.12(-0.57%) |
Sep 15, 2011 | 20.34 | 20.43 | 20.33 | 20.43 | 38,861 | +0.42(+2.12%) |
Sep 14, 2011 | 20.24 | 20.24 | 19.97 | 20.01 | 16,803 | -0.15(-0.75%) |
Sep 13, 2011 | 20.30 | 20.33 | 20.05 | 20.16 | 14,319 | -0.16(-0.77%) |
Sep 12, 2011 | 19.63 | 20.31 | 19.63 | 20.31 | 62,487 | +0.01(+0.03%) |
Sep 09, 2011 | 20.57 | 20.57 | 20.19 | 20.31 | 155,389 | -0.54(-2.59%) |
Sep 08, 2011 | 20.74 | 21.09 | 20.74 | 20.85 | 149,360 | -0.27(-1.27%) |
Sep 07, 2011 | 21.04 | 21.12 | 20.87 | 21.12 | 21,585 | +0.35(+1.71%) |
Sep 06, 2011 | 20.60 | 20.78 | 20.30 | 20.76 | 82,162 | -0.44(-2.08%) |
Sep 02, 2011 | 21.38 | 21.38 | 21.00 | 21.20 | 135,757 | -0.39(-1.83%) |