Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.72 | 19.99 | 19.61 | 19.97 | 920,958 | +1.15(+6.12%) |
Nov 29, 2011 | 18.76 | 19.04 | 18.56 | 18.82 | 241,262 | +0.04(+0.23%) |
Nov 28, 2011 | 18.30 | 18.82 | 18.25 | 18.77 | 350,543 | +0.92(+5.14%) |
Nov 25, 2011 | 17.81 | 18.27 | 17.81 | 17.85 | 113,707 | -0.09(-0.48%) |
Nov 23, 2011 | 18.18 | 18.24 | 17.77 | 17.94 | 364,274 | -0.46(-2.49%) |
Nov 22, 2011 | 18.66 | 18.75 | 18.18 | 18.40 | 208,881 | -0.23(-1.25%) |
Nov 21, 2011 | 18.77 | 18.82 | 18.38 | 18.63 | 295,547 | -0.51(-2.67%) |
Nov 18, 2011 | 18.64 | 19.21 | 18.60 | 19.14 | 403,579 | +0.52(+2.79%) |
Nov 17, 2011 | 18.87 | 19.16 | 18.49 | 18.63 | 304,818 | -0.29(-1.56%) |
Nov 16, 2011 | 19.02 | 19.49 | 18.91 | 18.92 | 240,588 | -0.38(-1.97%) |
Nov 15, 2011 | 18.83 | 19.43 | 18.79 | 19.30 | 235,629 | +0.38(+2.01%) |
Nov 14, 2011 | 19.13 | 19.32 | 18.79 | 18.92 | 193,557 | -0.36(-1.89%) |
Nov 11, 2011 | 19.01 | 19.37 | 19.01 | 19.28 | 192,021 | +0.55(+2.96%) |
Nov 10, 2011 | 18.61 | 18.95 | 18.33 | 18.73 | 288,816 | +0.47(+2.56%) |
Nov 09, 2011 | 18.89 | 18.94 | 18.25 | 18.26 | 338,032 | -1.24(-6.35%) |
Nov 08, 2011 | 19.35 | 19.54 | 18.83 | 19.50 | 308,487 | +0.26(+1.35%) |
Nov 07, 2011 | 19.06 | 19.28 | 18.72 | 19.24 | 246,822 | +0.10(+0.50%) |
Nov 04, 2011 | 18.96 | 19.26 | 18.72 | 19.14 | 240,687 | -0.03(-0.18%) |
Nov 03, 2011 | 18.87 | 19.23 | 18.32 | 19.18 | 298,232 | +0.63(+3.41%) |
Nov 02, 2011 | 18.41 | 18.64 | 18.14 | 18.55 | 383,729 | +0.49(+2.73%) |
Nov 01, 2011 | 17.79 | 18.56 | 17.70 | 18.05 | 510,836 | -0.55(-2.98%) |
Oct 31, 2011 | 19.07 | 19.18 | 18.61 | 18.61 | 416,892 | -0.79(-4.06%) |
Oct 28, 2011 | 20.03 | 20.35 | 19.26 | 19.40 | 691,613 | -0.81(-3.99%) |
Oct 27, 2011 | 18.56 | 20.33 | 18.56 | 20.20 | 776,171 | +2.15(+11.89%) |
Oct 26, 2011 | 17.99 | 18.18 | 17.51 | 18.05 | 483,582 | +0.41(+2.31%) |
Oct 25, 2011 | 18.27 | 18.33 | 17.60 | 17.65 | 477,432 | -0.74(-4.05%) |
Oct 24, 2011 | 17.79 | 18.41 | 17.67 | 18.39 | 284,574 | +0.66(+3.71%) |
Oct 21, 2011 | 17.46 | 17.74 | 17.21 | 17.73 | 314,452 | +0.63(+3.70%) |
Oct 20, 2011 | 16.85 | 17.15 | 16.60 | 17.10 | 381,519 | +0.23(+1.39%) |
Oct 19, 2011 | 17.09 | 17.09 | 16.75 | 16.87 | 558,069 | -0.31(-1.81%) |
Oct 18, 2011 | 16.64 | 17.28 | 16.39 | 17.18 | 375,872 | +0.64(+3.87%) |
Oct 17, 2011 | 17.00 | 17.08 | 16.48 | 16.54 | 434,170 | -0.63(-3.68%) |
Oct 14, 2011 | 16.89 | 17.22 | 16.80 | 17.17 | 209,195 | +0.49(+2.96%) |
Oct 13, 2011 | 16.56 | 16.82 | 16.37 | 16.68 | 239,720 | -0.06(-0.36%) |
Oct 12, 2011 | 16.35 | 16.88 | 16.22 | 16.74 | 489,202 | +0.57(+3.53%) |
Oct 11, 2011 | 16.11 | 16.35 | 15.99 | 16.17 | 493,729 | -0.08(-0.51%) |
Oct 10, 2011 | 15.96 | 16.26 | 15.77 | 16.25 | 534,257 | +0.66(+4.26%) |
Oct 07, 2011 | 16.14 | 16.14 | 15.48 | 15.58 | 413,894 | -0.44(-2.75%) |
Oct 06, 2011 | 15.80 | 16.21 | 15.71 | 16.02 | 548,036 | +0.20(+1.25%) |
Oct 05, 2011 | 15.75 | 15.98 | 15.43 | 15.83 | 557,655 | +0.17(+1.10%) |
Oct 04, 2011 | 14.59 | 15.71 | 14.59 | 15.65 | 775,097 | +0.94(+6.39%) |
Oct 03, 2011 | 15.54 | 15.86 | 14.70 | 14.71 | 766,269 | -1.00(-6.37%) |
Sep 30, 2011 | 15.78 | 16.08 | 15.67 | 15.71 | 407,233 | -0.35(-2.20%) |
Sep 29, 2011 | 16.18 | 16.35 | 15.64 | 16.07 | 380,148 | +0.28(+1.75%) |
Sep 28, 2011 | 16.64 | 16.65 | 15.76 | 15.79 | 662,853 | -0.85(-5.13%) |
Sep 27, 2011 | 16.46 | 17.26 | 16.43 | 16.65 | 735,490 | +0.58(+3.60%) |
Sep 26, 2011 | 15.74 | 16.08 | 15.36 | 16.07 | 479,868 | +0.47(+3.04%) |
Sep 23, 2011 | 15.31 | 15.85 | 15.17 | 15.59 | 607,525 | +0.28(+1.86%) |
Sep 22, 2011 | 16.14 | 16.56 | 14.93 | 15.31 | 1,131,603 | -1.82(-10.62%) |
Sep 21, 2011 | 17.45 | 17.64 | 17.11 | 17.13 | 1,030,586 | -0.39(-2.22%) |
Sep 20, 2011 | 17.73 | 17.93 | 17.51 | 17.52 | 462,606 | -0.10(-0.59%) |
Sep 19, 2011 | 17.62 | 17.77 | 17.39 | 17.62 | 625,399 | -0.40(-2.20%) |
Sep 16, 2011 | 18.18 | 18.38 | 17.93 | 18.02 | 354,152 | -0.12(-0.67%) |
Sep 15, 2011 | 18.11 | 18.27 | 17.97 | 18.14 | 467,475 | +0.17(+0.96%) |
Sep 14, 2011 | 17.77 | 18.12 | 17.50 | 17.96 | 728,046 | +0.40(+2.26%) |
Sep 13, 2011 | 17.38 | 17.65 | 17.21 | 17.57 | 585,125 | +0.18(+1.04%) |
Sep 12, 2011 | 16.93 | 17.40 | 16.88 | 17.39 | 486,884 | +0.19(+1.10%) |
Sep 09, 2011 | 17.39 | 17.64 | 17.09 | 17.20 | 498,354 | -0.38(-2.16%) |
Sep 08, 2011 | 17.90 | 18.09 | 17.54 | 17.58 | 374,259 | -0.47(-2.58%) |
Sep 07, 2011 | 17.81 | 18.06 | 17.71 | 18.04 | 270,063 | +0.55(+3.16%) |
Sep 06, 2011 | 17.07 | 17.54 | 17.00 | 17.49 | 361,897 | -0.12(-0.69%) |
Sep 02, 2011 | 18.09 | 18.26 | 17.60 | 17.61 | 378,388 | -0.97(-5.20%) |