Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.55 | 19.78 | 19.33 | 19.61 | 423,858 | +0.70(+3.67%) |
Nov 29, 2011 | 19.19 | 19.20 | 18.80 | 18.92 | 306,108 | -0.27(-1.40%) |
Nov 28, 2011 | 18.37 | 19.20 | 18.30 | 19.19 | 289,422 | +1.42(+8.00%) |
Nov 25, 2011 | 18.71 | 18.81 | 17.75 | 17.77 | 139,566 | -1.09(-5.79%) |
Nov 23, 2011 | 19.14 | 19.31 | 18.81 | 18.86 | 304,985 | -0.40(-2.06%) |
Nov 22, 2011 | 19.06 | 19.59 | 18.94 | 19.25 | 315,840 | +0.25(+1.32%) |
Nov 21, 2011 | 19.00 | 19.28 | 18.84 | 19.00 | 389,827 | -0.39(-2.01%) |
Nov 18, 2011 | 19.30 | 19.45 | 19.01 | 19.39 | 201,685 | +0.02(+0.13%) |
Nov 17, 2011 | 19.40 | 19.82 | 19.16 | 19.37 | 253,822 | +0.02(+0.09%) |
Nov 16, 2011 | 19.58 | 20.02 | 19.27 | 19.35 | 339,966 | -0.37(-1.89%) |
Nov 15, 2011 | 19.42 | 19.94 | 19.02 | 19.72 | 367,940 | +0.16(+0.81%) |
Nov 14, 2011 | 19.64 | 19.83 | 19.30 | 19.56 | 366,903 | -0.09(-0.47%) |
Nov 11, 2011 | 19.62 | 20.02 | 19.52 | 19.66 | 270,473 | +0.24(+1.22%) |
Nov 10, 2011 | 19.44 | 19.72 | 18.94 | 19.42 | 222,588 | +0.29(+1.53%) |
Nov 09, 2011 | 19.31 | 19.93 | 19.11 | 19.12 | 235,470 | -0.66(-3.36%) |
Nov 08, 2011 | 19.98 | 20.58 | 19.53 | 19.79 | 390,014 | +0.03(+0.15%) |
Nov 07, 2011 | 19.67 | 20.00 | 19.07 | 19.76 | 209,565 | +0.14(+0.71%) |
Nov 04, 2011 | 19.70 | 19.99 | 19.37 | 19.62 | 269,783 | -0.10(-0.52%) |
Nov 03, 2011 | 19.42 | 19.78 | 18.56 | 19.72 | 565,700 | +1.21(+6.53%) |
Nov 02, 2011 | 17.72 | 18.55 | 17.56 | 18.51 | 359,221 | +1.13(+6.50%) |
Nov 01, 2011 | 17.90 | 18.16 | 17.29 | 17.38 | 397,430 | -1.03(-5.57%) |
Oct 31, 2011 | 18.31 | 18.88 | 18.22 | 18.41 | 264,485 | -0.06(-0.33%) |
Oct 28, 2011 | 18.89 | 19.27 | 18.37 | 18.47 | 335,509 | -0.57(-3.00%) |
Oct 27, 2011 | 18.44 | 19.18 | 18.44 | 19.04 | 445,107 | +0.98(+5.41%) |
Oct 26, 2011 | 17.99 | 18.25 | 17.40 | 18.06 | 237,172 | +0.32(+1.78%) |
Oct 25, 2011 | 17.59 | 17.94 | 17.14 | 17.75 | 285,288 | -0.01(-0.07%) |
Oct 24, 2011 | 17.43 | 17.79 | 17.34 | 17.76 | 387,613 | +0.43(+2.45%) |
Oct 21, 2011 | 18.00 | 18.07 | 17.19 | 17.34 | 366,465 | -0.40(-2.26%) |
Oct 20, 2011 | 17.57 | 17.87 | 17.12 | 17.74 | 217,781 | +0.15(+0.83%) |
Oct 19, 2011 | 17.86 | 18.20 | 17.45 | 17.59 | 291,908 | -0.25(-1.40%) |
Oct 18, 2011 | 17.63 | 18.11 | 17.15 | 17.84 | 368,076 | +0.25(+1.41%) |
Oct 17, 2011 | 17.71 | 17.85 | 17.44 | 17.59 | 305,370 | -0.23(-1.29%) |
Oct 14, 2011 | 18.21 | 18.22 | 17.48 | 17.82 | 507,810 | -0.27(-1.48%) |
Oct 13, 2011 | 17.89 | 18.22 | 17.69 | 18.09 | 221,910 | +0.11(+0.61%) |
Oct 12, 2011 | 17.68 | 18.19 | 17.68 | 17.98 | 264,547 | +0.44(+2.53%) |
Oct 11, 2011 | 17.41 | 17.74 | 17.24 | 17.54 | 267,171 | +0.10(+0.59%) |
Oct 10, 2011 | 16.80 | 17.52 | 16.80 | 17.43 | 317,061 | +0.97(+5.86%) |
Oct 07, 2011 | 17.49 | 17.49 | 16.36 | 16.47 | 343,431 | -0.86(-4.98%) |
Oct 06, 2011 | 16.99 | 17.37 | 16.97 | 17.33 | 386,053 | +0.84(+5.12%) |
Oct 05, 2011 | 16.52 | 16.81 | 16.12 | 16.49 | 414,982 | +0.05(+0.30%) |
Oct 04, 2011 | 14.77 | 16.47 | 14.49 | 16.44 | 814,483 | +1.48(+9.91%) |
Oct 03, 2011 | 15.77 | 16.37 | 14.95 | 14.96 | 624,666 | -0.82(-5.20%) |
Sep 30, 2011 | 16.04 | 16.47 | 15.77 | 15.78 | 381,335 | -0.65(-3.96%) |
Sep 29, 2011 | 17.85 | 18.03 | 15.45 | 16.43 | 1,093,019 | -1.22(-6.92%) |
Sep 28, 2011 | 19.11 | 19.22 | 17.62 | 17.65 | 533,708 | -1.41(-7.39%) |
Sep 27, 2011 | 19.52 | 19.76 | 18.86 | 19.05 | 482,232 | -0.06(-0.32%) |
Sep 26, 2011 | 18.82 | 19.15 | 18.28 | 19.12 | 463,160 | +0.49(+2.61%) |
Sep 23, 2011 | 17.43 | 18.72 | 17.40 | 18.63 | 504,712 | +1.06(+6.05%) |
Sep 22, 2011 | 18.00 | 18.44 | 17.46 | 17.57 | 529,222 | -0.99(-5.33%) |
Sep 21, 2011 | 18.12 | 19.30 | 18.01 | 18.56 | 569,355 | +0.47(+2.58%) |
Sep 20, 2011 | 18.89 | 19.10 | 18.06 | 18.09 | 364,130 | -0.67(-3.56%) |
Sep 19, 2011 | 18.67 | 19.01 | 18.40 | 18.76 | 327,860 | -0.25(-1.31%) |
Sep 16, 2011 | 18.66 | 19.16 | 18.66 | 19.01 | 475,236 | +0.43(+2.32%) |
Sep 15, 2011 | 19.32 | 19.39 | 18.50 | 18.57 | 466,997 | -0.64(-3.35%) |
Sep 14, 2011 | 19.11 | 19.48 | 18.56 | 19.22 | 540,582 | +0.30(+1.57%) |
Sep 13, 2011 | 17.49 | 19.05 | 17.43 | 18.92 | 835,997 | +1.29(+7.34%) |
Sep 12, 2011 | 18.30 | 18.40 | 17.07 | 17.63 | 680,326 | -0.96(-5.16%) |
Sep 09, 2011 | 18.71 | 19.07 | 18.31 | 18.59 | 461,132 | -0.26(-1.39%) |
Sep 08, 2011 | 19.09 | 19.26 | 18.65 | 18.85 | 468,135 | -0.30(-1.55%) |
Sep 07, 2011 | 19.30 | 19.51 | 18.98 | 19.15 | 625,440 | +0.21(+1.09%) |
Sep 06, 2011 | 18.42 | 19.07 | 18.31 | 18.94 | 647,252 | +0.00(+0.00%) |
Sep 02, 2011 | 18.95 | 19.27 | 18.47 | 18.94 | 904,850 | -0.38(-1.98%) |