Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.08 | 18.59 | 17.75 | 18.57 | 1,395,557 | +1.25(+7.22%) |
Nov 29, 2011 | 17.59 | 17.59 | 17.17 | 17.32 | 611,364 | -0.27(-1.55%) |
Nov 28, 2011 | 17.33 | 18.06 | 17.29 | 17.59 | 1,203,844 | +1.00(+6.00%) |
Nov 25, 2011 | 16.52 | 16.88 | 16.46 | 16.60 | 433,764 | +0.11(+0.69%) |
Nov 23, 2011 | 16.76 | 16.99 | 16.46 | 16.48 | 949,697 | -0.44(-2.60%) |
Nov 22, 2011 | 17.41 | 17.58 | 16.92 | 16.92 | 471,447 | -0.51(-2.93%) |
Nov 21, 2011 | 17.68 | 17.74 | 16.77 | 17.44 | 896,394 | -0.56(-3.12%) |
Nov 18, 2011 | 17.85 | 18.42 | 17.85 | 18.00 | 927,087 | +0.47(+2.71%) |
Nov 17, 2011 | 17.68 | 17.88 | 17.42 | 17.52 | 998,169 | -0.12(-0.70%) |
Nov 16, 2011 | 18.04 | 18.24 | 17.59 | 17.65 | 687,559 | -0.62(-3.41%) |
Nov 15, 2011 | 17.95 | 18.42 | 17.78 | 18.27 | 778,418 | +0.23(+1.27%) |
Nov 14, 2011 | 17.97 | 18.37 | 17.87 | 18.04 | 716,152 | -0.09(-0.48%) |
Nov 11, 2011 | 17.79 | 18.18 | 17.48 | 18.13 | 449,453 | +0.55(+3.15%) |
Nov 10, 2011 | 17.51 | 17.69 | 17.29 | 17.58 | 645,340 | +0.30(+1.73%) |
Nov 09, 2011 | 17.73 | 17.88 | 17.24 | 17.28 | 712,384 | -0.98(-5.39%) |
Nov 08, 2011 | 17.97 | 18.31 | 17.65 | 18.26 | 881,392 | +0.49(+2.77%) |
Nov 07, 2011 | 17.78 | 17.88 | 17.20 | 17.77 | 887,631 | +0.01(+0.05%) |
Nov 04, 2011 | 18.02 | 18.13 | 17.67 | 17.76 | 648,539 | -0.44(-2.41%) |
Nov 03, 2011 | 18.41 | 18.41 | 17.43 | 18.20 | 1,164,160 | -0.04(-0.24%) |
Nov 02, 2011 | 17.93 | 18.35 | 17.36 | 18.24 | 1,525,418 | +0.58(+3.28%) |
Nov 01, 2011 | 16.98 | 17.96 | 16.91 | 17.66 | 1,308,512 | +0.00(+0.00%) |
Oct 31, 2011 | 17.73 | 18.18 | 17.57 | 17.66 | 558,580 | -0.43(-2.38%) |
Oct 28, 2011 | 18.32 | 18.66 | 17.84 | 18.09 | 1,327,730 | -0.38(-2.05%) |
Oct 27, 2011 | 18.50 | 18.67 | 17.86 | 18.47 | 1,216,561 | +0.62(+3.45%) |
Oct 26, 2011 | 18.24 | 18.24 | 17.33 | 17.86 | 981,023 | -0.12(-0.68%) |
Oct 25, 2011 | 18.08 | 18.38 | 17.74 | 17.98 | 850,419 | -0.19(-1.06%) |
Oct 24, 2011 | 17.98 | 18.40 | 17.98 | 18.17 | 1,118,989 | +0.28(+1.57%) |
Oct 21, 2011 | 18.22 | 18.24 | 17.53 | 17.89 | 967,425 | +0.11(+0.59%) |
Oct 20, 2011 | 17.94 | 18.10 | 17.53 | 17.79 | 1,410,358 | -0.15(-0.83%) |
Oct 19, 2011 | 18.09 | 18.40 | 17.72 | 17.94 | 1,057,714 | -0.25(-1.40%) |
Oct 18, 2011 | 18.07 | 18.27 | 17.48 | 18.19 | 817,268 | +0.16(+0.88%) |
Oct 17, 2011 | 18.40 | 18.55 | 17.95 | 18.03 | 554,261 | -0.49(-2.66%) |
Oct 14, 2011 | 18.39 | 18.69 | 18.08 | 18.53 | 1,041,542 | +0.53(+2.93%) |
Oct 13, 2011 | 18.21 | 18.50 | 17.85 | 18.00 | 942,753 | -0.29(-1.59%) |
Oct 12, 2011 | 18.68 | 18.90 | 18.21 | 18.29 | 1,174,882 | -0.16(-0.86%) |
Oct 11, 2011 | 18.16 | 18.53 | 17.84 | 18.45 | 1,106,871 | +0.09(+0.48%) |
Oct 10, 2011 | 18.29 | 18.53 | 17.86 | 18.36 | 745,691 | +0.48(+2.70%) |
Oct 07, 2011 | 18.39 | 18.90 | 17.83 | 17.88 | 1,186,021 | -0.44(-2.40%) |
Oct 06, 2011 | 18.31 | 18.62 | 17.62 | 18.31 | 1,424,038 | +0.60(+3.37%) |
Oct 05, 2011 | 17.24 | 18.32 | 16.97 | 17.72 | 1,943,559 | +0.57(+3.33%) |
Oct 04, 2011 | 16.61 | 17.28 | 15.97 | 17.15 | 2,121,187 | +0.35(+2.09%) |
Oct 03, 2011 | 17.44 | 17.94 | 16.79 | 16.79 | 1,902,880 | -0.77(-4.40%) |
Sep 30, 2011 | 18.10 | 18.56 | 17.44 | 17.57 | 1,760,648 | -0.80(-4.35%) |
Sep 29, 2011 | 18.77 | 18.96 | 17.55 | 18.37 | 1,533,026 | +0.11(+0.63%) |
Sep 28, 2011 | 19.16 | 19.22 | 18.24 | 18.25 | 1,417,728 | -0.91(-4.72%) |
Sep 27, 2011 | 19.14 | 19.61 | 18.72 | 19.16 | 1,559,803 | +0.53(+2.83%) |
Sep 26, 2011 | 18.18 | 18.68 | 17.91 | 18.63 | 1,511,005 | +0.76(+4.23%) |
Sep 23, 2011 | 16.59 | 18.40 | 16.11 | 17.88 | 3,888,697 | +1.68(+10.36%) |
Sep 22, 2011 | 15.99 | 16.46 | 15.64 | 16.20 | 1,337,789 | -0.33(-2.02%) |
Sep 21, 2011 | 17.13 | 17.40 | 16.48 | 16.53 | 1,397,875 | -0.55(-3.24%) |
Sep 20, 2011 | 18.17 | 18.41 | 17.08 | 17.08 | 1,177,075 | -1.15(-6.31%) |
Sep 19, 2011 | 17.55 | 18.52 | 17.27 | 18.24 | 1,077,201 | +0.36(+2.02%) |
Sep 16, 2011 | 18.16 | 18.42 | 17.55 | 17.88 | 1,106,051 | -0.14(-0.78%) |
Sep 15, 2011 | 18.36 | 18.69 | 17.71 | 18.02 | 838,584 | -0.22(-1.20%) |
Sep 14, 2011 | 17.78 | 18.60 | 17.65 | 18.24 | 1,010,538 | +0.64(+3.65%) |
Sep 13, 2011 | 17.08 | 17.83 | 17.07 | 17.59 | 1,082,497 | +0.70(+4.16%) |
Sep 12, 2011 | 16.43 | 16.92 | 16.05 | 16.89 | 946,988 | +0.22(+1.32%) |
Sep 09, 2011 | 17.21 | 17.31 | 16.38 | 16.67 | 775,397 | -0.69(-3.95%) |
Sep 08, 2011 | 17.51 | 17.99 | 17.17 | 17.36 | 1,041,770 | -0.28(-1.59%) |
Sep 07, 2011 | 17.35 | 18.17 | 17.26 | 17.64 | 1,061,979 | +0.73(+4.31%) |
Sep 06, 2011 | 16.10 | 16.93 | 15.83 | 16.91 | 1,112,931 | +0.23(+1.37%) |
Sep 02, 2011 | 17.14 | 17.45 | 16.59 | 16.68 | 731,185 | -0.92(-5.24%) |