Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.33 | 24.99 | 22.95 | 24.50 | 1,271,889 | +1.69(+7.41%) |
Nov 29, 2011 | 22.84 | 23.05 | 22.59 | 22.81 | 497,540 | -0.07(-0.31%) |
Nov 28, 2011 | 22.00 | 22.95 | 21.83 | 22.88 | 591,569 | +1.65(+7.77%) |
Nov 25, 2011 | 21.48 | 21.78 | 21.20 | 21.23 | 119,412 | -0.32(-1.48%) |
Nov 23, 2011 | 22.09 | 22.29 | 21.43 | 21.55 | 430,220 | -0.71(-3.19%) |
Nov 22, 2011 | 22.38 | 22.80 | 22.18 | 22.26 | 391,761 | -0.18(-0.80%) |
Nov 21, 2011 | 22.06 | 22.49 | 21.76 | 22.44 | 586,816 | +0.01(+0.04%) |
Nov 18, 2011 | 22.35 | 22.80 | 22.20 | 22.43 | 624,107 | +0.18(+0.81%) |
Nov 17, 2011 | 22.26 | 23.03 | 21.88 | 22.25 | 585,674 | -0.06(-0.27%) |
Nov 16, 2011 | 22.85 | 23.18 | 22.27 | 22.31 | 564,145 | -0.79(-3.42%) |
Nov 15, 2011 | 22.88 | 23.29 | 22.57 | 23.10 | 640,175 | -0.02(-0.09%) |
Nov 14, 2011 | 22.78 | 23.46 | 22.41 | 23.12 | 613,803 | +0.09(+0.39%) |
Nov 11, 2011 | 22.29 | 23.11 | 22.05 | 23.03 | 642,796 | +0.99(+4.49%) |
Nov 10, 2011 | 22.33 | 22.48 | 21.71 | 22.04 | 496,333 | +0.10(+0.46%) |
Nov 09, 2011 | 22.10 | 22.55 | 21.70 | 21.94 | 654,375 | -0.94(-4.11%) |
Nov 08, 2011 | 23.00 | 23.19 | 22.35 | 22.88 | 712,038 | -0.10(-0.44%) |
Nov 07, 2011 | 22.55 | 23.00 | 22.42 | 22.98 | 540,459 | +0.41(+1.82%) |
Nov 04, 2011 | 22.00 | 22.67 | 22.00 | 22.57 | 1,044,124 | +0.23(+1.03%) |
Nov 03, 2011 | 22.06 | 22.47 | 21.53 | 22.34 | 551,117 | +0.34(+1.55%) |
Nov 02, 2011 | 21.92 | 22.21 | 21.65 | 22.00 | 597,750 | +0.28(+1.29%) |
Nov 01, 2011 | 21.88 | 22.50 | 21.52 | 21.72 | 1,513,543 | -1.31(-5.69%) |
Oct 31, 2011 | 23.16 | 23.86 | 22.76 | 23.03 | 1,352,712 | -0.62(-2.62%) |
Oct 28, 2011 | 21.49 | 24.00 | 21.25 | 23.65 | 3,976,832 | +5.84(+32.79%) |
Oct 27, 2011 | 17.89 | 18.34 | 17.46 | 17.81 | 1,484,250 | +0.55(+3.19%) |
Oct 26, 2011 | 17.82 | 17.82 | 17.20 | 17.26 | 933,507 | -0.31(-1.76%) |
Oct 25, 2011 | 17.82 | 17.88 | 17.41 | 17.57 | 571,686 | -0.47(-2.61%) |
Oct 24, 2011 | 17.37 | 18.10 | 17.32 | 18.04 | 420,437 | +0.72(+4.16%) |
Oct 21, 2011 | 16.87 | 17.35 | 16.74 | 17.32 | 486,108 | +0.80(+4.84%) |
Oct 20, 2011 | 16.13 | 16.57 | 15.74 | 16.52 | 408,315 | +0.39(+2.42%) |
Oct 19, 2011 | 16.38 | 16.61 | 16.05 | 16.13 | 383,074 | -0.27(-1.65%) |
Oct 18, 2011 | 15.85 | 16.56 | 15.55 | 16.40 | 688,483 | +0.57(+3.60%) |
Oct 17, 2011 | 16.27 | 16.47 | 15.75 | 15.83 | 525,990 | -0.55(-3.36%) |
Oct 14, 2011 | 16.50 | 16.57 | 16.16 | 16.38 | 316,470 | +0.05(+0.31%) |
Oct 13, 2011 | 16.60 | 16.75 | 16.04 | 16.33 | 372,483 | -0.37(-2.22%) |
Oct 12, 2011 | 16.79 | 16.95 | 16.46 | 16.70 | 428,459 | -0.06(-0.36%) |
Oct 11, 2011 | 16.87 | 17.10 | 16.55 | 16.76 | 688,601 | -0.27(-1.59%) |
Oct 10, 2011 | 16.52 | 17.10 | 16.52 | 17.03 | 569,512 | +0.83(+5.12%) |
Oct 07, 2011 | 16.81 | 17.11 | 16.18 | 16.20 | 606,678 | -0.59(-3.51%) |
Oct 06, 2011 | 16.20 | 16.83 | 15.85 | 16.79 | 627,873 | +0.69(+4.29%) |
Oct 05, 2011 | 16.08 | 16.25 | 15.77 | 16.10 | 450,831 | +0.02(+0.12%) |
Oct 04, 2011 | 14.26 | 16.15 | 14.26 | 16.08 | 1,252,893 | +1.82(+12.76%) |
Oct 03, 2011 | 15.00 | 15.49 | 14.25 | 14.26 | 735,968 | -0.91(-6.00%) |
Sep 30, 2011 | 15.48 | 15.81 | 15.15 | 15.17 | 385,856 | -0.56(-3.56%) |
Sep 29, 2011 | 15.91 | 16.14 | 15.35 | 15.73 | 346,820 | +0.19(+1.22%) |
Sep 28, 2011 | 16.00 | 16.28 | 15.52 | 15.54 | 641,245 | -0.49(-3.06%) |
Sep 27, 2011 | 15.52 | 16.29 | 15.50 | 16.03 | 946,939 | +0.90(+5.95%) |
Sep 26, 2011 | 15.06 | 15.35 | 14.65 | 15.13 | 556,965 | +0.17(+1.14%) |
Sep 23, 2011 | 15.00 | 15.28 | 14.79 | 14.96 | 615,208 | -0.05(-0.33%) |
Sep 22, 2011 | 15.20 | 15.40 | 14.69 | 15.01 | 747,587 | -0.61(-3.91%) |
Sep 21, 2011 | 16.22 | 16.26 | 15.53 | 15.62 | 477,370 | -0.60(-3.70%) |
Sep 20, 2011 | 16.72 | 17.00 | 16.10 | 16.22 | 504,879 | -0.42(-2.52%) |
Sep 19, 2011 | 16.73 | 16.94 | 16.39 | 16.64 | 442,194 | -0.51(-2.97%) |
Sep 16, 2011 | 17.59 | 17.82 | 17.05 | 17.15 | 641,102 | -0.30(-1.72%) |
Sep 15, 2011 | 17.64 | 17.64 | 16.98 | 17.45 | 492,829 | +0.02(+0.11%) |
Sep 14, 2011 | 17.37 | 17.72 | 16.93 | 17.43 | 392,314 | +0.18(+1.04%) |
Sep 13, 2011 | 16.56 | 17.29 | 16.42 | 17.25 | 781,612 | +0.83(+5.05%) |
Sep 12, 2011 | 16.72 | 16.76 | 16.17 | 16.42 | 922,773 | -0.65(-3.81%) |
Sep 09, 2011 | 17.72 | 17.72 | 16.91 | 17.07 | 432,220 | -0.86(-4.80%) |
Sep 08, 2011 | 18.36 | 18.56 | 17.79 | 17.93 | 275,282 | -0.65(-3.50%) |
Sep 07, 2011 | 17.93 | 18.59 | 17.71 | 18.58 | 374,910 | +0.98(+5.57%) |
Sep 06, 2011 | 17.23 | 17.62 | 17.07 | 17.60 | 294,645 | -0.22(-1.23%) |
Sep 02, 2011 | 18.39 | 18.79 | 17.57 | 17.82 | 421,692 | -1.03(-5.46%) |