Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.88 | 18.88 | 17.69 | 17.86 | 7,059 | -1.01(-5.37%) |
Nov 29, 2011 | 19.80 | 19.80 | 18.08 | 18.88 | 8,048 | -1.10(-5.52%) |
Nov 28, 2011 | 17.69 | 20.02 | 17.66 | 19.98 | 12,211 | +2.14(+12.02%) |
Nov 25, 2011 | 19.10 | 19.10 | 17.84 | 17.84 | 2,947 | -1.31(-6.86%) |
Nov 23, 2011 | 17.83 | 19.15 | 17.83 | 19.15 | 1,634 | +1.26(+7.02%) |
Nov 21, 2011 | 17.70 | 17.89 | 17.89 | 17.89 | 566 | -0.19(-1.04%) |
Nov 18, 2011 | 18.16 | 18.60 | 18.08 | 18.08 | 2,947 | -0.19(-1.06%) |
Nov 17, 2011 | 19.14 | 19.53 | 18.28 | 18.28 | 5,581 | -0.99(-5.13%) |
Nov 16, 2011 | 19.50 | 19.57 | 19.16 | 19.27 | 1,428 | +0.80(+4.35%) |
Nov 15, 2011 | 18.46 | 18.46 | 18.46 | 18.46 | 226 | +0.19(+1.06%) |
Nov 14, 2011 | 18.00 | 18.35 | 18.00 | 18.27 | 1,088 | +0.41(+2.27%) |
Nov 11, 2011 | 18.08 | 18.08 | 17.86 | 17.86 | 793 | -0.22(-1.22%) |
Nov 10, 2011 | 18.44 | 18.52 | 18.08 | 18.08 | 4,791 | -0.02(-0.10%) |
Nov 09, 2011 | 17.92 | 18.52 | 17.55 | 18.10 | 3,854 | -1.00(-5.22%) |
Nov 08, 2011 | 19.60 | 19.65 | 19.10 | 19.10 | 4,580 | -0.66(-3.35%) |
Nov 07, 2011 | 19.73 | 19.85 | 19.19 | 19.76 | 4,126 | +0.31(+1.59%) |
Nov 03, 2011 | 19.55 | 19.45 | 19.45 | 19.45 | 1,020 | -0.15(-0.77%) |
Nov 02, 2011 | 19.94 | 19.94 | 19.60 | 19.60 | 1,428 | -0.48(-2.37%) |
Nov 01, 2011 | 20.12 | 20.12 | 20.08 | 20.08 | 566 | -0.12(-0.61%) |
Oct 31, 2011 | 20.64 | 20.64 | 20.20 | 20.20 | 649 | -0.14(-0.69%) |
Oct 28, 2011 | 20.21 | 20.34 | 20.21 | 20.34 | 340 | -0.85(-4.00%) |
Oct 27, 2011 | 21.05 | 21.19 | 21.05 | 21.19 | 906 | +0.04(+0.17%) |
Oct 26, 2011 | 21.02 | 21.15 | 21.02 | 21.15 | 476 | +0.14(+0.67%) |
Oct 24, 2011 | 20.61 | 21.01 | 21.01 | 21.01 | 2,267 | +0.56(+2.76%) |
Oct 21, 2011 | 20.15 | 20.47 | 20.13 | 20.45 | 1,728 | +0.41(+2.02%) |
Oct 20, 2011 | 20.09 | 20.29 | 20.04 | 20.04 | 1,927 | -0.03(-0.13%) |
Oct 18, 2011 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | -1.05(-4.97%) |
Oct 14, 2011 | 21.12 | 21.12 | 21.12 | 21.12 | 226 | +0.00(+0.00%) |
Oct 13, 2011 | 20.47 | 21.12 | 19.95 | 21.12 | 578 | -0.05(-0.25%) |
Oct 12, 2011 | 21.65 | 21.65 | 21.17 | 21.17 | 713 | +0.09(+0.42%) |
Oct 11, 2011 | 21.19 | 22.68 | 20.95 | 21.08 | 1,813 | +0.53(+2.58%) |
Oct 10, 2011 | 20.64 | 20.64 | 20.17 | 20.55 | 340 | -0.12(-0.60%) |
Oct 07, 2011 | 19.65 | 20.68 | 19.65 | 20.68 | 1,076 | -0.67(-3.14%) |
Oct 04, 2011 | 21.97 | 21.35 | 21.35 | 21.35 | 793 | +0.10(+0.46%) |
Sep 30, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +2.46(+13.10%) |
Sep 27, 2011 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | -2.73(-12.70%) |
Sep 26, 2011 | 20.21 | 21.52 | 20.21 | 21.52 | 340 | +0.56(+2.65%) |
Sep 23, 2011 | 20.18 | 22.69 | 18.80 | 20.97 | 5,162 | +0.74(+3.66%) |
Sep 22, 2011 | 20.27 | 20.27 | 20.23 | 20.23 | 226 | -0.07(-0.35%) |
Sep 19, 2011 | 19.75 | 20.30 | 20.30 | 20.30 | 1,133 | +0.36(+1.81%) |
Sep 16, 2011 | 20.78 | 20.78 | 19.94 | 19.94 | 3,025 | -1.91(-8.76%) |
Sep 15, 2011 | 23.77 | 23.77 | 21.85 | 21.85 | 476 | -0.22(-1.00%) |
Sep 14, 2011 | 22.07 | 22.10 | 22.07 | 22.07 | 680 | +0.04(+0.20%) |
Sep 13, 2011 | 21.82 | 22.45 | 21.68 | 22.03 | 2,040 | +0.34(+1.59%) |
Sep 12, 2011 | 20.99 | 22.45 | 20.99 | 21.68 | 970 | +1.54(+7.63%) |
Sep 07, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 113 | +0.76(+3.94%) |
Sep 06, 2011 | 19.38 | 19.38 | 19.38 | 19.38 | 113 | -0.61(-3.03%) |
Sep 02, 2011 | 19.99 | 19.99 | 19.99 | 19.99 | 113 | +0.09(+0.44%) |