Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.84 | 17.97 | 17.42 | 17.81 | 358,981 | +0.60(+3.48%) |
Nov 29, 2011 | 17.20 | 17.60 | 17.02 | 17.21 | 144,848 | -0.11(-0.61%) |
Nov 28, 2011 | 17.20 | 17.45 | 16.44 | 17.32 | 189,129 | +0.71(+4.30%) |
Nov 25, 2011 | 16.39 | 16.90 | 16.39 | 16.60 | 54,340 | -0.02(-0.15%) |
Nov 23, 2011 | 17.26 | 17.29 | 16.63 | 16.63 | 148,709 | -0.77(-4.43%) |
Nov 22, 2011 | 17.47 | 17.59 | 17.30 | 17.40 | 124,975 | -0.09(-0.51%) |
Nov 21, 2011 | 17.92 | 18.05 | 17.45 | 17.49 | 284,101 | -0.78(-4.26%) |
Nov 18, 2011 | 18.76 | 18.76 | 18.19 | 18.27 | 307,987 | -0.45(-2.38%) |
Nov 17, 2011 | 18.90 | 19.12 | 18.62 | 18.71 | 179,558 | -0.23(-1.24%) |
Nov 16, 2011 | 19.02 | 19.25 | 18.84 | 18.95 | 243,085 | -0.29(-1.52%) |
Nov 15, 2011 | 18.91 | 19.37 | 18.87 | 19.24 | 248,916 | +0.16(+0.85%) |
Nov 14, 2011 | 18.68 | 19.33 | 18.45 | 19.08 | 261,937 | -0.15(-0.80%) |
Nov 11, 2011 | 19.59 | 19.63 | 19.01 | 19.23 | 344,954 | -0.03(-0.17%) |
Nov 10, 2011 | 19.73 | 19.73 | 19.19 | 19.26 | 380,452 | -0.23(-1.16%) |
Nov 09, 2011 | 19.94 | 20.16 | 19.38 | 19.49 | 216,748 | -0.93(-4.56%) |
Nov 08, 2011 | 20.83 | 20.83 | 20.39 | 20.42 | 394,032 | -0.13(-0.63%) |
Nov 07, 2011 | 20.22 | 20.68 | 19.21 | 20.55 | 347,390 | -0.88(-4.08%) |
Nov 04, 2011 | 21.15 | 21.47 | 20.65 | 21.43 | 151,668 | +0.13(+0.61%) |
Nov 03, 2011 | 20.90 | 21.35 | 20.46 | 21.30 | 82,280 | +0.75(+3.67%) |
Nov 02, 2011 | 20.58 | 20.96 | 20.25 | 20.54 | 157,170 | +0.13(+0.63%) |
Nov 01, 2011 | 20.63 | 21.03 | 20.37 | 20.41 | 150,601 | -0.95(-4.44%) |
Oct 31, 2011 | 21.25 | 21.60 | 21.07 | 21.36 | 201,265 | -0.31(-1.42%) |
Oct 28, 2011 | 20.66 | 21.82 | 20.66 | 21.67 | 108,687 | -0.05(-0.22%) |
Oct 27, 2011 | 21.61 | 21.97 | 20.66 | 21.72 | 203,659 | +0.77(+3.68%) |
Oct 26, 2011 | 21.36 | 21.44 | 20.59 | 20.95 | 142,175 | +0.00(+0.00%) |
Oct 25, 2011 | 21.47 | 21.76 | 20.92 | 20.95 | 206,017 | -0.43(-2.01%) |
Oct 24, 2011 | 21.09 | 21.77 | 21.00 | 21.38 | 324,834 | +0.92(+4.48%) |
Oct 21, 2011 | 20.40 | 20.48 | 20.11 | 20.46 | 222,500 | +0.32(+1.61%) |
Oct 20, 2011 | 19.96 | 20.23 | 19.75 | 20.14 | 375,081 | +0.16(+0.81%) |
Oct 19, 2011 | 20.39 | 20.60 | 19.89 | 19.98 | 168,790 | -0.42(-2.07%) |
Oct 18, 2011 | 19.46 | 20.63 | 19.24 | 20.40 | 255,181 | +0.91(+4.66%) |
Oct 17, 2011 | 20.01 | 20.07 | 19.39 | 19.49 | 207,087 | -0.71(-3.53%) |
Oct 14, 2011 | 19.77 | 20.20 | 19.59 | 20.20 | 152,080 | +0.71(+3.62%) |
Oct 13, 2011 | 19.79 | 20.15 | 19.14 | 19.50 | 146,723 | -0.47(-2.35%) |
Oct 12, 2011 | 19.50 | 20.19 | 19.31 | 19.97 | 291,444 | +0.66(+3.40%) |
Oct 11, 2011 | 18.77 | 19.33 | 18.63 | 19.31 | 234,938 | +0.31(+1.62%) |
Oct 10, 2011 | 18.92 | 19.22 | 18.77 | 19.00 | 188,874 | +0.42(+2.27%) |
Oct 07, 2011 | 19.11 | 19.11 | 18.35 | 18.58 | 251,300 | -0.53(-2.76%) |
Oct 06, 2011 | 19.12 | 19.33 | 18.70 | 19.11 | 193,792 | -0.09(-0.46%) |
Oct 05, 2011 | 18.16 | 19.32 | 18.00 | 19.20 | 435,508 | +1.03(+5.66%) |
Oct 04, 2011 | 16.99 | 18.23 | 16.93 | 18.17 | 285,287 | +1.03(+6.00%) |
Oct 03, 2011 | 18.14 | 18.31 | 17.10 | 17.14 | 245,806 | -1.18(-6.46%) |
Sep 30, 2011 | 18.23 | 18.72 | 18.23 | 18.32 | 240,204 | -0.14(-0.75%) |
Sep 29, 2011 | 18.65 | 18.87 | 18.02 | 18.46 | 161,787 | +0.19(+1.02%) |
Sep 28, 2011 | 19.11 | 19.13 | 18.23 | 18.27 | 155,190 | -0.68(-3.59%) |
Sep 27, 2011 | 18.57 | 19.60 | 18.39 | 18.95 | 217,552 | +0.71(+3.91%) |
Sep 26, 2011 | 18.04 | 18.31 | 17.68 | 18.24 | 260,784 | +0.38(+2.13%) |
Sep 23, 2011 | 17.33 | 17.88 | 17.22 | 17.86 | 125,233 | +0.55(+3.18%) |
Sep 22, 2011 | 17.75 | 18.12 | 16.88 | 17.31 | 280,172 | -0.98(-5.36%) |
Sep 21, 2011 | 18.60 | 18.85 | 18.29 | 18.29 | 244,322 | -0.35(-1.87%) |
Sep 20, 2011 | 18.94 | 18.94 | 18.60 | 18.64 | 291,787 | -0.24(-1.29%) |
Sep 19, 2011 | 19.04 | 19.05 | 18.45 | 18.88 | 146,620 | -0.46(-2.39%) |
Sep 16, 2011 | 19.72 | 19.83 | 19.19 | 19.34 | 241,938 | -0.29(-1.49%) |
Sep 15, 2011 | 19.66 | 19.69 | 18.92 | 19.64 | 579,172 | +0.12(+0.62%) |
Sep 14, 2011 | 19.08 | 19.79 | 18.82 | 19.51 | 181,352 | +0.55(+2.91%) |
Sep 13, 2011 | 18.65 | 19.02 | 18.41 | 18.96 | 132,246 | +0.39(+2.09%) |
Sep 12, 2011 | 18.52 | 18.91 | 18.28 | 18.57 | 333,424 | -0.23(-1.21%) |
Sep 09, 2011 | 19.06 | 19.18 | 18.74 | 18.80 | 319,151 | -0.46(-2.40%) |
Sep 08, 2011 | 19.33 | 19.43 | 19.04 | 19.26 | 205,133 | -0.14(-0.71%) |
Sep 07, 2011 | 18.92 | 19.64 | 18.92 | 19.40 | 339,367 | +0.76(+4.09%) |
Sep 06, 2011 | 18.14 | 19.12 | 18.14 | 18.64 | 420,626 | -0.10(-0.52%) |
Sep 02, 2011 | 19.03 | 19.98 | 18.53 | 18.74 | 263,826 | -0.66(-3.43%) |