Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 20.76 | 21.56 | 20.44 | 21.54 | 740,270 | +1.74(+8.77%) |
Nov 29, 2011 | 19.49 | 20.03 | 19.22 | 19.80 | 467,346 | +0.35(+1.78%) |
Nov 28, 2011 | 19.33 | 19.81 | 19.07 | 19.45 | 335,788 | +0.91(+4.90%) |
Nov 25, 2011 | 18.49 | 19.09 | 18.47 | 18.55 | 143,171 | -0.08(-0.42%) |
Nov 23, 2011 | 19.27 | 19.27 | 18.53 | 18.62 | 435,652 | -0.83(-4.26%) |
Nov 22, 2011 | 18.65 | 19.61 | 18.43 | 19.45 | 475,233 | +0.78(+4.18%) |
Nov 21, 2011 | 18.65 | 18.88 | 18.34 | 18.67 | 275,283 | -0.36(-1.87%) |
Nov 18, 2011 | 19.38 | 19.39 | 18.83 | 19.03 | 265,777 | -0.31(-1.58%) |
Nov 17, 2011 | 19.67 | 20.05 | 19.14 | 19.33 | 307,278 | -0.34(-1.71%) |
Nov 16, 2011 | 18.92 | 20.15 | 18.77 | 19.67 | 519,243 | +0.45(+2.36%) |
Nov 15, 2011 | 18.79 | 19.41 | 18.60 | 19.22 | 322,420 | +0.35(+1.83%) |
Nov 14, 2011 | 18.77 | 19.01 | 18.59 | 18.87 | 280,685 | -0.09(-0.47%) |
Nov 11, 2011 | 18.59 | 19.09 | 18.46 | 18.96 | 352,267 | +0.53(+2.89%) |
Nov 10, 2011 | 17.83 | 18.50 | 17.71 | 18.43 | 561,285 | +0.86(+4.89%) |
Nov 09, 2011 | 18.49 | 18.55 | 17.52 | 17.57 | 512,566 | -1.53(-8.01%) |
Nov 08, 2011 | 18.32 | 19.17 | 18.32 | 19.10 | 361,230 | +1.00(+5.51%) |
Nov 07, 2011 | 17.68 | 18.21 | 17.46 | 18.10 | 287,854 | +0.34(+1.89%) |
Nov 04, 2011 | 17.64 | 18.04 | 17.52 | 17.77 | 402,643 | -0.08(-0.44%) |
Nov 03, 2011 | 17.87 | 17.92 | 17.06 | 17.84 | 296,650 | +0.29(+1.63%) |
Nov 02, 2011 | 17.25 | 17.96 | 17.11 | 17.56 | 339,001 | +0.57(+3.37%) |
Nov 01, 2011 | 16.63 | 17.40 | 16.63 | 16.99 | 522,202 | -0.53(-3.04%) |
Oct 31, 2011 | 18.23 | 18.27 | 17.42 | 17.52 | 441,280 | -0.99(-5.33%) |
Oct 28, 2011 | 19.06 | 19.69 | 18.39 | 18.51 | 477,858 | -0.54(-2.85%) |
Oct 27, 2011 | 18.36 | 19.20 | 17.63 | 19.05 | 866,172 | +0.51(+2.77%) |
Oct 26, 2011 | 18.36 | 18.75 | 17.89 | 18.54 | 409,611 | +0.62(+3.47%) |
Oct 25, 2011 | 18.37 | 18.39 | 17.75 | 17.91 | 564,546 | -0.71(-3.82%) |
Oct 24, 2011 | 18.24 | 18.74 | 18.11 | 18.62 | 487,352 | +0.43(+2.39%) |
Oct 21, 2011 | 17.68 | 18.35 | 17.59 | 18.19 | 730,978 | +0.88(+5.07%) |
Oct 20, 2011 | 17.04 | 17.37 | 16.22 | 17.31 | 482,759 | +0.32(+1.86%) |
Oct 19, 2011 | 17.29 | 18.03 | 16.92 | 17.00 | 492,345 | -0.24(-1.37%) |
Oct 18, 2011 | 15.32 | 17.79 | 15.12 | 17.23 | 817,198 | +1.96(+12.86%) |
Oct 17, 2011 | 15.85 | 16.00 | 15.22 | 15.27 | 282,059 | -0.81(-5.03%) |
Oct 14, 2011 | 16.14 | 16.35 | 15.57 | 16.08 | 256,178 | +0.21(+1.31%) |
Oct 13, 2011 | 15.80 | 16.20 | 15.39 | 15.87 | 344,285 | -0.15(-0.92%) |
Oct 12, 2011 | 15.68 | 16.22 | 15.47 | 16.02 | 467,330 | +0.54(+3.51%) |
Oct 11, 2011 | 15.46 | 15.73 | 15.31 | 15.48 | 628,286 | -0.19(-1.20%) |
Oct 10, 2011 | 15.34 | 15.78 | 15.24 | 15.66 | 561,914 | +0.72(+4.82%) |
Oct 07, 2011 | 15.97 | 16.06 | 14.91 | 14.94 | 687,133 | -0.92(-5.79%) |
Oct 06, 2011 | 16.01 | 16.07 | 15.56 | 15.86 | 415,308 | +0.16(+1.01%) |
Oct 05, 2011 | 14.99 | 15.82 | 14.63 | 15.70 | 286,357 | +0.81(+5.43%) |
Oct 04, 2011 | 13.87 | 14.94 | 13.50 | 14.89 | 573,973 | +0.84(+5.97%) |
Oct 03, 2011 | 14.90 | 15.13 | 14.04 | 14.05 | 478,908 | -0.89(-5.94%) |
Sep 30, 2011 | 15.21 | 15.30 | 14.76 | 14.94 | 524,720 | -0.68(-4.36%) |
Sep 29, 2011 | 15.37 | 15.63 | 14.99 | 15.62 | 312,555 | +0.72(+4.83%) |
Sep 28, 2011 | 15.52 | 15.52 | 14.85 | 14.90 | 323,652 | -0.56(-3.64%) |
Sep 27, 2011 | 15.56 | 16.14 | 15.26 | 15.47 | 455,543 | +0.38(+2.48%) |
Sep 26, 2011 | 15.09 | 15.27 | 14.43 | 15.09 | 342,260 | +0.17(+1.12%) |
Sep 23, 2011 | 14.64 | 15.09 | 14.52 | 14.92 | 465,718 | +0.31(+2.09%) |
Sep 22, 2011 | 15.03 | 15.53 | 14.31 | 14.62 | 635,477 | -1.08(-6.86%) |
Sep 21, 2011 | 16.87 | 17.12 | 15.68 | 15.69 | 643,126 | -1.25(-7.40%) |
Sep 20, 2011 | 17.14 | 17.37 | 16.90 | 16.95 | 566,950 | -0.02(-0.12%) |
Sep 19, 2011 | 16.76 | 17.07 | 16.44 | 16.97 | 332,836 | -0.15(-0.86%) |
Sep 16, 2011 | 17.14 | 17.54 | 16.96 | 17.11 | 621,420 | +0.00(+0.00%) |
Sep 15, 2011 | 17.02 | 17.23 | 16.51 | 17.11 | 260,628 | +0.34(+2.00%) |
Sep 14, 2011 | 16.33 | 17.18 | 15.99 | 16.78 | 323,569 | +0.64(+3.98%) |
Sep 13, 2011 | 16.32 | 16.66 | 15.95 | 16.14 | 619,247 | -0.06(-0.37%) |
Sep 12, 2011 | 15.94 | 16.38 | 15.48 | 16.20 | 589,819 | -0.15(-0.91%) |
Sep 09, 2011 | 16.79 | 16.79 | 15.92 | 16.34 | 384,389 | -0.71(-4.17%) |
Sep 08, 2011 | 17.28 | 17.80 | 16.96 | 17.05 | 309,471 | -0.49(-2.81%) |
Sep 07, 2011 | 16.92 | 17.57 | 16.92 | 17.55 | 241,263 | +0.98(+5.90%) |
Sep 06, 2011 | 16.20 | 16.85 | 16.07 | 16.57 | 399,211 | -0.17(-1.00%) |
Sep 02, 2011 | 17.05 | 17.26 | 16.60 | 16.74 | 324,141 | -0.79(-4.50%) |