Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.70 | 18.06 | 16.35 | 18.06 | 130,529 | +2.19(+13.82%) |
Nov 29, 2011 | 15.28 | 15.98 | 15.22 | 15.87 | 44,996 | +0.65(+4.24%) |
Nov 28, 2011 | 14.94 | 15.43 | 14.62 | 15.22 | 62,891 | +0.65(+4.49%) |
Nov 25, 2011 | 15.20 | 15.34 | 14.52 | 14.57 | 20,499 | -0.73(-4.80%) |
Nov 23, 2011 | 15.86 | 15.96 | 15.10 | 15.30 | 47,185 | -0.65(-4.10%) |
Nov 22, 2011 | 16.97 | 16.97 | 15.93 | 15.95 | 39,586 | -1.01(-5.94%) |
Nov 21, 2011 | 17.31 | 17.59 | 16.86 | 16.96 | 29,971 | -0.77(-4.34%) |
Nov 18, 2011 | 17.77 | 18.14 | 17.63 | 17.73 | 31,589 | +0.00(+0.00%) |
Nov 17, 2011 | 18.40 | 18.40 | 17.47 | 17.73 | 45,422 | -0.61(-3.33%) |
Nov 16, 2011 | 19.19 | 19.33 | 18.32 | 18.34 | 55,031 | -1.11(-5.73%) |
Nov 15, 2011 | 19.52 | 19.66 | 19.10 | 19.46 | 53,314 | +0.08(+0.41%) |
Nov 14, 2011 | 19.65 | 19.85 | 19.19 | 19.38 | 32,605 | -0.38(-1.92%) |
Nov 11, 2011 | 18.78 | 19.78 | 18.78 | 19.76 | 35,370 | +0.95(+5.03%) |
Nov 10, 2011 | 18.51 | 18.89 | 18.25 | 18.81 | 37,278 | +0.73(+4.01%) |
Nov 09, 2011 | 17.40 | 18.33 | 17.40 | 18.09 | 101,556 | +0.21(+1.19%) |
Nov 08, 2011 | 18.34 | 18.38 | 17.33 | 17.87 | 51,432 | -0.46(-2.51%) |
Nov 07, 2011 | 18.33 | 18.53 | 17.94 | 18.33 | 60,889 | -0.12(-0.67%) |
Nov 04, 2011 | 17.79 | 18.51 | 17.73 | 18.46 | 26,745 | +0.41(+2.25%) |
Nov 03, 2011 | 18.06 | 18.22 | 17.28 | 18.05 | 52,570 | +0.23(+1.29%) |
Nov 02, 2011 | 17.50 | 17.93 | 17.16 | 17.82 | 46,228 | +0.65(+3.81%) |
Nov 01, 2011 | 16.35 | 17.58 | 15.96 | 17.17 | 68,534 | +0.08(+0.47%) |
Oct 31, 2011 | 17.71 | 17.71 | 16.88 | 17.09 | 79,330 | -1.01(-5.57%) |
Oct 28, 2011 | 20.08 | 20.35 | 17.90 | 18.09 | 48,933 | -2.09(-10.34%) |
Oct 27, 2011 | 20.16 | 20.59 | 18.44 | 20.18 | 91,178 | -0.38(-1.85%) |
Oct 26, 2011 | 19.58 | 20.68 | 19.16 | 20.56 | 26,482 | +1.45(+7.59%) |
Oct 25, 2011 | 20.44 | 20.44 | 19.04 | 19.11 | 32,394 | -1.59(-7.69%) |
Oct 24, 2011 | 19.97 | 21.24 | 19.93 | 20.70 | 52,114 | +0.73(+3.68%) |
Oct 21, 2011 | 19.80 | 20.23 | 19.29 | 19.97 | 37,690 | +0.59(+3.06%) |
Oct 20, 2011 | 19.55 | 19.74 | 18.74 | 19.38 | 23,137 | -0.06(-0.32%) |
Oct 19, 2011 | 19.83 | 20.17 | 18.44 | 19.44 | 67,710 | -0.49(-2.44%) |
Oct 18, 2011 | 18.61 | 20.05 | 17.98 | 19.93 | 39,168 | +1.42(+7.70%) |
Oct 17, 2011 | 19.59 | 19.59 | 18.40 | 18.50 | 26,079 | -1.16(-5.89%) |
Oct 14, 2011 | 19.70 | 20.05 | 18.87 | 19.66 | 18,532 | +0.29(+1.51%) |
Oct 13, 2011 | 19.51 | 19.53 | 18.51 | 19.37 | 26,139 | -0.37(-1.88%) |
Oct 12, 2011 | 19.03 | 19.84 | 18.78 | 19.74 | 29,198 | +1.00(+5.33%) |
Oct 11, 2011 | 18.25 | 18.86 | 17.73 | 18.74 | 26,981 | +0.32(+1.73%) |
Oct 10, 2011 | 17.74 | 18.45 | 17.23 | 18.42 | 33,179 | +1.11(+6.38%) |
Oct 07, 2011 | 18.18 | 18.31 | 17.20 | 17.32 | 34,027 | -0.88(-4.86%) |
Oct 06, 2011 | 17.65 | 18.23 | 17.28 | 18.20 | 60,280 | +0.56(+3.16%) |
Oct 05, 2011 | 18.27 | 18.37 | 17.48 | 17.64 | 27,085 | -0.65(-3.58%) |
Oct 04, 2011 | 16.59 | 18.74 | 16.59 | 18.30 | 59,236 | +1.64(+9.82%) |
Oct 03, 2011 | 17.57 | 17.73 | 16.66 | 16.66 | 77,994 | -1.03(-5.85%) |
Sep 30, 2011 | 18.33 | 18.42 | 17.69 | 17.70 | 41,995 | -1.05(-5.61%) |
Sep 29, 2011 | 18.52 | 18.75 | 17.83 | 18.75 | 23,221 | +0.73(+4.07%) |
Sep 28, 2011 | 19.06 | 19.21 | 17.95 | 18.02 | 49,136 | -1.04(-5.48%) |
Sep 27, 2011 | 19.07 | 19.62 | 17.78 | 19.06 | 29,391 | +0.48(+2.57%) |
Sep 26, 2011 | 18.16 | 18.90 | 17.71 | 18.58 | 18,705 | +0.57(+3.19%) |
Sep 23, 2011 | 17.75 | 18.25 | 17.75 | 18.01 | 37,905 | +0.26(+1.45%) |
Sep 22, 2011 | 17.39 | 18.37 | 17.39 | 17.75 | 54,758 | -0.34(-1.91%) |
Sep 21, 2011 | 18.47 | 18.95 | 18.02 | 18.09 | 34,510 | -0.34(-1.87%) |
Sep 20, 2011 | 19.12 | 19.56 | 18.44 | 18.44 | 50,832 | -0.52(-2.75%) |
Sep 19, 2011 | 18.63 | 19.23 | 18.40 | 18.96 | 35,132 | -0.15(-0.79%) |
Sep 16, 2011 | 18.70 | 19.11 | 18.37 | 19.11 | 83,418 | +0.57(+3.05%) |
Sep 15, 2011 | 18.47 | 18.63 | 18.16 | 18.55 | 72,087 | +0.32(+1.75%) |
Sep 14, 2011 | 18.33 | 18.61 | 17.88 | 18.23 | 29,512 | +0.12(+0.68%) |
Sep 13, 2011 | 18.25 | 18.34 | 17.84 | 18.10 | 57,387 | -0.04(-0.24%) |
Sep 12, 2011 | 17.97 | 18.31 | 17.22 | 18.15 | 56,761 | -0.19(-1.06%) |
Sep 09, 2011 | 19.04 | 19.22 | 18.02 | 18.34 | 36,666 | -0.96(-4.95%) |
Sep 08, 2011 | 19.28 | 19.51 | 19.16 | 19.30 | 38,833 | -0.20(-1.04%) |
Sep 07, 2011 | 19.56 | 19.62 | 19.12 | 19.50 | 98,622 | +0.33(+1.71%) |
Sep 06, 2011 | 18.78 | 20.65 | 18.17 | 19.17 | 59,392 | -0.36(-1.86%) |
Sep 02, 2011 | 20.25 | 20.63 | 19.47 | 19.54 | 65,359 | -1.03(-4.99%) |