Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.48 | 21.70 | 21.25 | 21.56 | 1,293,906 | +0.98(+4.75%) |
Nov 29, 2011 | 20.94 | 20.94 | 20.43 | 20.58 | 750,932 | -0.28(-1.33%) |
Nov 28, 2011 | 20.75 | 21.14 | 20.59 | 20.86 | 528,723 | +0.97(+4.87%) |
Nov 25, 2011 | 20.02 | 20.33 | 19.79 | 19.89 | 177,069 | -0.25(-1.25%) |
Nov 23, 2011 | 20.89 | 21.05 | 20.08 | 20.14 | 331,783 | -1.13(-5.31%) |
Nov 22, 2011 | 21.40 | 21.52 | 20.85 | 21.27 | 437,097 | -0.13(-0.59%) |
Nov 21, 2011 | 21.91 | 21.99 | 21.19 | 21.40 | 655,715 | -0.89(-3.98%) |
Nov 18, 2011 | 22.54 | 22.76 | 22.22 | 22.29 | 292,088 | -0.25(-1.11%) |
Nov 17, 2011 | 23.18 | 23.25 | 22.38 | 22.54 | 681,044 | -0.80(-3.42%) |
Nov 16, 2011 | 23.62 | 23.97 | 23.16 | 23.34 | 541,094 | -0.54(-2.25%) |
Nov 15, 2011 | 23.01 | 24.04 | 22.76 | 23.87 | 525,042 | +0.80(+3.46%) |
Nov 14, 2011 | 23.01 | 23.27 | 22.64 | 23.08 | 569,871 | -0.05(-0.23%) |
Nov 11, 2011 | 23.78 | 24.43 | 23.03 | 23.13 | 1,236,506 | -0.38(-1.60%) |
Nov 10, 2011 | 22.15 | 24.07 | 21.26 | 23.51 | 2,846,343 | +3.73(+18.86%) |
Nov 09, 2011 | 20.49 | 20.69 | 19.48 | 19.78 | 972,079 | -1.36(-6.45%) |
Nov 08, 2011 | 20.79 | 21.30 | 20.43 | 21.14 | 515,112 | +0.50(+2.43%) |
Nov 07, 2011 | 20.61 | 20.85 | 20.05 | 20.64 | 352,793 | -0.15(-0.73%) |
Nov 04, 2011 | 21.07 | 21.23 | 20.47 | 20.79 | 592,442 | -0.52(-2.44%) |
Nov 03, 2011 | 20.74 | 21.51 | 20.15 | 21.31 | 479,214 | +0.92(+4.53%) |
Nov 02, 2011 | 19.91 | 20.48 | 19.60 | 20.39 | 479,046 | +0.82(+4.22%) |
Nov 01, 2011 | 19.34 | 20.27 | 19.18 | 19.56 | 543,328 | -0.64(-3.15%) |
Oct 31, 2011 | 21.09 | 21.09 | 20.18 | 20.20 | 454,243 | -1.33(-6.16%) |
Oct 28, 2011 | 21.43 | 22.01 | 21.26 | 21.52 | 627,553 | +0.09(+0.42%) |
Oct 27, 2011 | 20.22 | 21.76 | 20.22 | 21.43 | 851,321 | +1.78(+9.08%) |
Oct 26, 2011 | 18.48 | 19.72 | 18.31 | 19.65 | 681,847 | +1.40(+7.66%) |
Oct 25, 2011 | 18.05 | 18.45 | 17.56 | 18.25 | 551,797 | +0.13(+0.69%) |
Oct 24, 2011 | 17.82 | 18.20 | 17.71 | 18.13 | 765,949 | +0.42(+2.38%) |
Oct 21, 2011 | 17.72 | 17.97 | 17.48 | 17.71 | 575,962 | +0.29(+1.65%) |
Oct 20, 2011 | 17.89 | 17.89 | 17.02 | 17.42 | 578,878 | -0.45(-2.51%) |
Oct 19, 2011 | 18.30 | 18.38 | 17.83 | 17.87 | 465,526 | -0.56(-3.02%) |
Oct 18, 2011 | 18.31 | 18.57 | 17.85 | 18.42 | 777,125 | +0.20(+1.08%) |
Oct 17, 2011 | 18.57 | 18.60 | 18.13 | 18.23 | 815,064 | -0.46(-2.45%) |
Oct 14, 2011 | 18.74 | 18.94 | 18.60 | 18.68 | 685,604 | +0.22(+1.17%) |
Oct 13, 2011 | 18.70 | 18.87 | 18.16 | 18.47 | 594,752 | -0.29(-1.53%) |
Oct 12, 2011 | 18.72 | 18.99 | 18.59 | 18.75 | 832,926 | +0.19(+1.01%) |
Oct 11, 2011 | 18.44 | 18.90 | 18.41 | 18.57 | 575,539 | +0.01(+0.05%) |
Oct 10, 2011 | 18.18 | 18.66 | 18.02 | 18.56 | 570,638 | +0.82(+4.65%) |
Oct 07, 2011 | 18.21 | 18.42 | 17.62 | 17.73 | 383,424 | -0.43(-2.37%) |
Oct 06, 2011 | 17.90 | 18.26 | 17.80 | 18.16 | 661,504 | +0.71(+4.06%) |
Oct 05, 2011 | 17.23 | 17.66 | 16.94 | 17.45 | 978,513 | +0.31(+1.83%) |
Oct 04, 2011 | 15.92 | 17.19 | 15.69 | 17.14 | 1,233,239 | +1.08(+6.76%) |
Oct 03, 2011 | 17.88 | 18.07 | 16.06 | 16.06 | 942,411 | -1.89(-10.54%) |
Sep 30, 2011 | 18.67 | 18.88 | 17.91 | 17.95 | 716,961 | -1.06(-5.57%) |
Sep 29, 2011 | 18.81 | 19.18 | 18.36 | 19.01 | 548,148 | +0.65(+3.52%) |
Sep 28, 2011 | 18.89 | 19.10 | 18.28 | 18.36 | 909,475 | -0.48(-2.57%) |
Sep 27, 2011 | 19.33 | 19.61 | 18.66 | 18.84 | 840,398 | -0.04(-0.19%) |
Sep 26, 2011 | 18.48 | 18.99 | 17.88 | 18.88 | 728,308 | +0.61(+3.34%) |
Sep 23, 2011 | 17.54 | 18.71 | 17.39 | 18.27 | 547,906 | +0.70(+3.98%) |
Sep 22, 2011 | 17.66 | 18.23 | 17.19 | 17.57 | 884,788 | -0.92(-4.99%) |
Sep 21, 2011 | 18.92 | 19.11 | 18.45 | 18.49 | 944,777 | -0.51(-2.69%) |
Sep 20, 2011 | 20.13 | 20.13 | 19.01 | 19.01 | 790,344 | -1.04(-5.19%) |
Sep 19, 2011 | 19.81 | 20.32 | 19.71 | 20.05 | 600,466 | -0.23(-1.15%) |
Sep 16, 2011 | 20.69 | 20.75 | 19.84 | 20.28 | 671,528 | -0.34(-1.65%) |
Sep 15, 2011 | 20.18 | 20.69 | 19.79 | 20.62 | 457,717 | +0.61(+3.05%) |
Sep 14, 2011 | 19.39 | 20.34 | 18.76 | 20.01 | 398,010 | +0.75(+3.91%) |
Sep 13, 2011 | 19.06 | 19.57 | 19.00 | 19.26 | 413,374 | +0.25(+1.32%) |
Sep 12, 2011 | 18.42 | 19.03 | 18.39 | 19.01 | 559,901 | +0.13(+0.66%) |
Sep 09, 2011 | 18.66 | 19.05 | 18.50 | 18.88 | 782,641 | -0.01(-0.05%) |
Sep 08, 2011 | 19.44 | 19.72 | 18.81 | 18.89 | 461,710 | -0.70(-3.57%) |
Sep 07, 2011 | 19.16 | 19.87 | 18.97 | 19.59 | 509,477 | +0.77(+4.10%) |
Sep 06, 2011 | 18.03 | 18.84 | 18.02 | 18.82 | 1,107,118 | +0.10(+0.53%) |
Sep 02, 2011 | 18.93 | 18.97 | 18.50 | 18.72 | 895,331 | -0.66(-3.42%) |