Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.12 | 18.13 | 17.40 | 17.40 | 1,538 | -0.60(-3.33%) |
Nov 29, 2011 | 17.40 | 18.00 | 16.92 | 18.00 | 243 | -0.60(-3.23%) |
Nov 28, 2011 | 18.48 | 18.60 | 18.12 | 18.60 | 663 | -0.34(-1.81%) |
Nov 23, 2011 | 19.08 | 18.94 | 18.94 | 18.94 | 700 | -0.14(-0.72%) |
Nov 22, 2011 | 19.08 | 19.08 | 19.08 | 19.08 | 70 | -0.96(-4.79%) |
Nov 18, 2011 | 18.60 | 20.04 | 20.04 | 20.04 | 416 | +2.04(+11.33%) |
Nov 17, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 16 | -0.84(-4.46%) |
Nov 16, 2011 | 19.08 | 19.59 | 18.60 | 18.84 | 799 | -1.56(-7.65%) |
Nov 15, 2011 | 19.20 | 20.40 | 19.08 | 20.40 | 301 | +0.96(+4.94%) |
Nov 14, 2011 | 19.98 | 20.76 | 19.32 | 19.44 | 1,459 | -0.36(-1.82%) |
Nov 11, 2011 | 18.00 | 20.76 | 17.83 | 19.80 | 1,159 | -1.20(-5.71%) |
Nov 10, 2011 | 20.28 | 21.00 | 20.28 | 21.00 | 75 | +0.72(+3.55%) |
Nov 08, 2011 | 20.76 | 20.28 | 20.28 | 20.28 | 1,775 | -0.64(-3.04%) |
Nov 07, 2011 | 20.52 | 21.00 | 19.20 | 20.92 | 439 | +0.40(+1.93%) |
Nov 04, 2011 | 20.03 | 20.64 | 19.56 | 20.52 | 123 | -0.45(-2.15%) |
Nov 03, 2011 | 20.88 | 21.12 | 20.40 | 20.97 | 816 | +0.14(+0.69%) |
Nov 02, 2011 | 20.04 | 20.83 | 19.92 | 20.83 | 29 | +0.91(+4.55%) |
Nov 01, 2011 | 20.40 | 20.64 | 19.80 | 19.92 | 675 | -0.72(-3.49%) |
Oct 31, 2011 | 20.64 | 21.24 | 20.64 | 20.64 | 408 | -0.72(-3.37%) |
Oct 28, 2011 | 20.16 | 21.36 | 19.80 | 21.36 | 2,262 | +0.72(+3.49%) |
Oct 27, 2011 | 20.16 | 21.00 | 20.16 | 20.64 | 1,990 | +0.60(+2.99%) |
Oct 26, 2011 | 19.44 | 20.04 | 19.41 | 20.04 | 1,220 | +0.60(+3.09%) |
Oct 25, 2011 | 19.20 | 19.44 | 19.17 | 19.44 | 1,016 | +0.24(+1.25%) |
Oct 24, 2011 | 19.20 | 19.20 | 19.08 | 19.20 | 600 | +0.24(+1.27%) |
Oct 21, 2011 | 17.88 | 18.96 | 17.88 | 18.96 | 133 | +0.96(+5.33%) |
Oct 20, 2011 | 17.52 | 18.00 | 17.40 | 18.00 | 375 | -0.09(-0.51%) |
Oct 19, 2011 | 18.24 | 18.24 | 18.00 | 18.09 | 326 | +0.18(+1.01%) |
Oct 18, 2011 | 17.04 | 18.72 | 16.80 | 17.91 | 41 | -0.45(-2.44%) |
Oct 17, 2011 | 18.84 | 18.84 | 18.00 | 18.36 | 233 | -0.35(-1.89%) |
Oct 14, 2011 | 18.88 | 19.56 | 17.76 | 18.71 | 365 | +0.11(+0.61%) |
Oct 13, 2011 | 18.48 | 18.60 | 18.24 | 18.60 | 427 | -0.84(-4.32%) |
Oct 12, 2011 | 17.40 | 19.44 | 15.96 | 19.44 | 2,009 | +2.16(+12.50%) |
Oct 11, 2011 | 16.68 | 17.28 | 16.68 | 17.28 | 216 | -0.12(-0.69%) |
Oct 10, 2011 | 16.56 | 17.52 | 15.48 | 17.40 | 6,025 | +1.15(+7.09%) |
Oct 06, 2011 | 16.32 | 16.25 | 16.25 | 16.25 | 750 | +0.47(+2.95%) |
Oct 05, 2011 | 15.00 | 15.84 | 15.00 | 15.78 | 1,126 | +0.18(+1.17%) |
Oct 04, 2011 | 15.84 | 15.97 | 15.00 | 15.60 | 2,329 | -0.84(-5.12%) |
Oct 03, 2011 | 16.44 | 16.44 | 16.20 | 16.44 | 592 | -0.36(-2.14%) |
Sep 30, 2011 | 16.80 | 17.40 | 16.80 | 16.80 | 3,270 | +0.02(+0.11%) |
Sep 29, 2011 | 17.28 | 17.40 | 16.44 | 16.78 | 1,373 | -0.38(-2.20%) |
Sep 28, 2011 | 16.44 | 17.16 | 16.44 | 17.16 | 1,419 | +0.60(+3.62%) |
Sep 27, 2011 | 17.40 | 18.02 | 15.96 | 16.56 | 2,394 | -1.68(-9.21%) |
Sep 26, 2011 | 18.48 | 18.48 | 18.24 | 18.24 | 1,041 | +0.24(+1.33%) |
Sep 23, 2011 | 18.24 | 18.24 | 18.00 | 18.00 | 1,045 | -0.72(-3.85%) |
Sep 22, 2011 | 19.92 | 19.92 | 18.24 | 18.72 | 1,936 | -1.92(-9.30%) |
Sep 21, 2011 | 19.80 | 20.88 | 19.80 | 20.64 | 691 | +0.60(+2.99%) |
Sep 20, 2011 | 20.04 | 20.40 | 19.80 | 20.04 | 1,317 | -0.96(-4.57%) |
Sep 19, 2011 | 20.52 | 21.00 | 19.92 | 21.00 | 1,346 | -0.24(-1.13%) |
Sep 16, 2011 | 20.88 | 21.48 | 20.64 | 21.24 | 722 | -0.24(-1.12%) |
Sep 15, 2011 | 21.36 | 21.48 | 20.40 | 21.48 | 816 | -0.48(-2.19%) |
Sep 14, 2011 | 22.08 | 22.32 | 21.23 | 21.96 | 1,858 | -0.24(-1.08%) |
Sep 13, 2011 | 21.24 | 22.20 | 21.24 | 22.20 | 476 | +1.08(+5.11%) |
Sep 12, 2011 | 20.52 | 22.20 | 20.52 | 21.12 | 1,899 | -0.12(-0.56%) |
Sep 09, 2011 | 21.84 | 21.84 | 21.12 | 21.24 | 426 | -0.24(-1.12%) |
Sep 08, 2011 | 21.72 | 22.44 | 20.76 | 21.48 | 596 | -0.24(-1.10%) |
Sep 07, 2011 | 21.24 | 22.80 | 20.64 | 21.72 | 1,435 | +0.62(+2.93%) |
Sep 06, 2011 | 20.40 | 21.20 | 19.80 | 21.10 | 3,600 | +0.34(+1.64%) |
Sep 02, 2011 | 20.88 | 21.12 | 20.64 | 20.76 | 2,828 | +0.00(+0.01%) |