Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.76 | 16.17 | 15.67 | 16.00 | 928,920 | +0.71(+4.64%) |
Nov 29, 2011 | 15.31 | 15.49 | 15.25 | 15.29 | 322,853 | +0.02(+0.13%) |
Nov 28, 2011 | 15.00 | 15.69 | 15.00 | 15.27 | 407,636 | +0.69(+4.73%) |
Nov 25, 2011 | 14.97 | 15.10 | 14.57 | 14.58 | 93,953 | -0.48(-3.19%) |
Nov 23, 2011 | 15.43 | 15.57 | 14.95 | 15.06 | 205,383 | -0.49(-3.15%) |
Nov 22, 2011 | 15.72 | 15.80 | 15.40 | 15.55 | 204,565 | -0.21(-1.33%) |
Nov 21, 2011 | 16.30 | 16.30 | 15.73 | 15.76 | 196,117 | -0.80(-4.83%) |
Nov 18, 2011 | 16.65 | 16.75 | 16.39 | 16.56 | 171,349 | -0.11(-0.66%) |
Nov 17, 2011 | 16.59 | 16.95 | 16.37 | 16.67 | 208,206 | +0.03(+0.18%) |
Nov 16, 2011 | 16.54 | 17.07 | 16.50 | 16.64 | 469,911 | -0.09(-0.54%) |
Nov 15, 2011 | 16.88 | 16.91 | 16.35 | 16.73 | 618,799 | -0.19(-1.12%) |
Nov 14, 2011 | 16.86 | 17.10 | 16.80 | 16.92 | 225,398 | -0.05(-0.29%) |
Nov 11, 2011 | 16.65 | 17.00 | 16.51 | 16.97 | 335,244 | +0.46(+2.79%) |
Nov 10, 2011 | 16.47 | 16.80 | 16.16 | 16.51 | 219,024 | +0.36(+2.23%) |
Nov 09, 2011 | 16.99 | 17.05 | 16.14 | 16.15 | 412,010 | -1.27(-7.29%) |
Nov 08, 2011 | 17.17 | 17.47 | 17.03 | 17.42 | 184,934 | +0.41(+2.41%) |
Nov 07, 2011 | 17.15 | 17.21 | 16.80 | 17.01 | 198,277 | -0.22(-1.28%) |
Nov 04, 2011 | 17.34 | 17.34 | 16.92 | 17.23 | 119,049 | -0.24(-1.37%) |
Nov 03, 2011 | 17.46 | 17.65 | 17.01 | 17.47 | 194,169 | +0.25(+1.45%) |
Nov 02, 2011 | 17.13 | 17.31 | 16.92 | 17.22 | 240,631 | +0.36(+2.14%) |
Nov 01, 2011 | 16.69 | 17.22 | 16.67 | 16.86 | 278,831 | -0.51(-2.94%) |
Oct 31, 2011 | 17.64 | 17.79 | 17.25 | 17.37 | 248,652 | -0.45(-2.53%) |
Oct 28, 2011 | 17.87 | 18.25 | 17.55 | 17.82 | 348,790 | -0.02(-0.11%) |
Oct 27, 2011 | 18.90 | 18.99 | 16.88 | 17.84 | 2,289,754 | -3.33(-15.73%) |
Oct 26, 2011 | 21.78 | 21.93 | 20.95 | 21.17 | 572,100 | -0.17(-0.80%) |
Oct 25, 2011 | 21.88 | 22.13 | 21.27 | 21.34 | 141,132 | -0.67(-3.04%) |
Oct 24, 2011 | 21.05 | 22.18 | 20.94 | 22.01 | 199,660 | +0.99(+4.71%) |
Oct 21, 2011 | 20.75 | 21.18 | 20.47 | 21.02 | 184,508 | +0.64(+3.14%) |
Oct 20, 2011 | 20.73 | 21.08 | 20.09 | 20.38 | 183,956 | -0.31(-1.50%) |
Oct 19, 2011 | 21.05 | 21.44 | 20.63 | 20.69 | 246,700 | -0.44(-2.08%) |
Oct 18, 2011 | 20.41 | 21.39 | 20.07 | 21.13 | 207,801 | +0.89(+4.40%) |
Oct 17, 2011 | 20.84 | 20.96 | 20.13 | 20.24 | 163,477 | -0.86(-4.08%) |
Oct 14, 2011 | 20.87 | 21.26 | 20.71 | 21.10 | 112,041 | +0.46(+2.23%) |
Oct 13, 2011 | 20.31 | 20.68 | 20.08 | 20.64 | 97,023 | +0.20(+0.98%) |
Oct 12, 2011 | 20.13 | 20.63 | 20.03 | 20.44 | 156,064 | +0.49(+2.46%) |
Oct 11, 2011 | 19.40 | 20.05 | 19.40 | 19.95 | 132,770 | +0.43(+2.20%) |
Oct 10, 2011 | 19.03 | 19.53 | 18.98 | 19.52 | 179,673 | +0.87(+4.66%) |
Oct 07, 2011 | 19.18 | 19.18 | 18.52 | 18.65 | 224,373 | -0.45(-2.36%) |
Oct 06, 2011 | 19.06 | 19.17 | 18.89 | 19.10 | 255,451 | +0.07(+0.37%) |
Oct 05, 2011 | 19.05 | 19.16 | 18.70 | 19.03 | 198,451 | -0.04(-0.21%) |
Oct 04, 2011 | 18.24 | 19.19 | 18.08 | 19.07 | 719,431 | +0.67(+3.64%) |
Oct 03, 2011 | 18.62 | 18.94 | 17.99 | 18.40 | 477,970 | -0.49(-2.59%) |
Sep 30, 2011 | 18.49 | 19.16 | 18.35 | 18.89 | 503,658 | +0.12(+0.64%) |
Sep 29, 2011 | 18.82 | 18.93 | 18.28 | 18.77 | 278,405 | +0.37(+2.01%) |
Sep 28, 2011 | 18.58 | 18.86 | 18.26 | 18.40 | 328,958 | -0.20(-1.08%) |
Sep 27, 2011 | 18.02 | 18.92 | 17.68 | 18.60 | 278,448 | +0.93(+5.26%) |
Sep 26, 2011 | 17.33 | 17.73 | 16.84 | 17.67 | 180,783 | +0.55(+3.21%) |
Sep 23, 2011 | 16.55 | 17.17 | 16.40 | 17.12 | 171,720 | +0.54(+3.26%) |
Sep 22, 2011 | 16.63 | 17.04 | 16.33 | 16.58 | 220,546 | -0.67(-3.88%) |
Sep 21, 2011 | 18.06 | 18.29 | 17.21 | 17.25 | 229,483 | -0.81(-4.49%) |
Sep 20, 2011 | 18.40 | 18.60 | 17.84 | 18.06 | 222,826 | -0.18(-0.99%) |
Sep 19, 2011 | 18.00 | 18.50 | 18.00 | 18.24 | 157,936 | -0.10(-0.55%) |
Sep 16, 2011 | 18.45 | 18.57 | 18.11 | 18.34 | 170,618 | +0.01(+0.05%) |
Sep 15, 2011 | 18.45 | 18.45 | 17.79 | 18.33 | 95,498 | +0.10(+0.55%) |
Sep 14, 2011 | 18.02 | 18.47 | 17.55 | 18.23 | 260,802 | +0.39(+2.19%) |
Sep 13, 2011 | 17.90 | 18.11 | 17.60 | 17.84 | 187,528 | +0.02(+0.11%) |
Sep 12, 2011 | 17.51 | 17.90 | 17.39 | 17.82 | 156,520 | +0.02(+0.11%) |
Sep 09, 2011 | 18.16 | 18.20 | 17.33 | 17.80 | 216,922 | -0.55(-3.00%) |
Sep 08, 2011 | 19.13 | 19.29 | 18.32 | 18.35 | 120,434 | -1.00(-5.17%) |
Sep 07, 2011 | 18.49 | 19.37 | 18.49 | 19.35 | 210,462 | +1.19(+6.55%) |
Sep 06, 2011 | 17.34 | 18.24 | 17.34 | 18.16 | 200,198 | +0.20(+1.11%) |
Sep 02, 2011 | 18.60 | 18.87 | 17.92 | 17.96 | 174,303 | -1.07(-5.62%) |