Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.15 | 21.79 | 20.92 | 21.78 | 190,776 | +1.30(+6.32%) |
Nov 29, 2011 | 20.64 | 20.92 | 20.41 | 20.48 | 84,056 | -0.06(-0.27%) |
Nov 28, 2011 | 20.02 | 20.71 | 19.78 | 20.54 | 117,171 | +1.16(+6.00%) |
Nov 25, 2011 | 19.26 | 19.62 | 19.26 | 19.38 | 31,249 | +0.06(+0.33%) |
Nov 23, 2011 | 19.13 | 19.86 | 19.04 | 19.31 | 126,807 | -0.06(-0.33%) |
Nov 22, 2011 | 19.67 | 20.12 | 19.35 | 19.38 | 60,741 | -0.29(-1.47%) |
Nov 21, 2011 | 19.44 | 20.12 | 19.44 | 19.66 | 93,536 | -0.23(-1.17%) |
Nov 18, 2011 | 19.77 | 20.36 | 19.77 | 19.90 | 82,716 | +0.09(+0.45%) |
Nov 17, 2011 | 19.56 | 20.14 | 19.56 | 19.81 | 88,533 | +0.26(+1.31%) |
Nov 16, 2011 | 19.53 | 19.76 | 19.26 | 19.55 | 44,482 | -0.10(-0.49%) |
Nov 15, 2011 | 19.36 | 19.70 | 19.10 | 19.65 | 46,443 | +0.25(+1.28%) |
Nov 14, 2011 | 19.66 | 19.70 | 19.20 | 19.40 | 106,778 | -0.05(-0.25%) |
Nov 11, 2011 | 19.25 | 19.56 | 19.17 | 19.45 | 65,009 | +0.44(+2.32%) |
Nov 10, 2011 | 18.83 | 19.13 | 18.75 | 19.01 | 161,058 | +0.44(+2.38%) |
Nov 09, 2011 | 19.06 | 19.06 | 17.86 | 18.56 | 158,040 | -0.72(-3.74%) |
Nov 08, 2011 | 18.52 | 19.57 | 18.27 | 19.29 | 88,493 | +0.92(+5.02%) |
Nov 07, 2011 | 18.16 | 18.43 | 17.91 | 18.36 | 35,445 | +0.20(+1.10%) |
Nov 04, 2011 | 17.90 | 18.18 | 17.73 | 18.16 | 28,767 | +0.05(+0.27%) |
Nov 03, 2011 | 17.78 | 18.29 | 17.70 | 18.12 | 62,381 | +0.14(+0.76%) |
Nov 02, 2011 | 18.25 | 18.25 | 17.68 | 17.98 | 78,019 | +0.02(+0.09%) |
Nov 01, 2011 | 17.49 | 18.17 | 16.81 | 17.96 | 98,209 | -0.14(-0.80%) |
Oct 31, 2011 | 18.48 | 18.48 | 18.05 | 18.11 | 72,439 | -0.45(-2.42%) |
Oct 28, 2011 | 18.58 | 18.87 | 18.32 | 18.56 | 70,843 | -0.20(-1.07%) |
Oct 27, 2011 | 17.74 | 19.09 | 17.57 | 18.76 | 156,764 | +1.27(+7.25%) |
Oct 26, 2011 | 17.50 | 17.59 | 17.07 | 17.49 | 113,176 | +0.18(+1.07%) |
Oct 25, 2011 | 17.55 | 17.63 | 17.21 | 17.31 | 90,884 | -0.32(-1.82%) |
Oct 24, 2011 | 17.61 | 17.68 | 17.27 | 17.63 | 60,950 | +0.29(+1.67%) |
Oct 21, 2011 | 17.25 | 17.34 | 16.58 | 17.34 | 85,841 | +0.39(+2.27%) |
Oct 20, 2011 | 17.19 | 17.19 | 16.46 | 16.95 | 59,219 | +0.03(+0.19%) |
Oct 19, 2011 | 16.22 | 17.75 | 16.03 | 16.92 | 216,930 | +1.28(+8.15%) |
Oct 18, 2011 | 15.49 | 15.89 | 15.40 | 15.64 | 140,786 | +0.19(+1.25%) |
Oct 17, 2011 | 15.79 | 15.93 | 15.33 | 15.45 | 73,442 | -0.43(-2.73%) |
Oct 14, 2011 | 15.96 | 16.23 | 15.77 | 15.89 | 88,464 | +0.10(+0.61%) |
Oct 13, 2011 | 15.81 | 15.93 | 15.62 | 15.79 | 46,234 | -0.09(-0.56%) |
Oct 12, 2011 | 15.99 | 16.05 | 15.71 | 15.88 | 85,780 | +0.00(+0.00%) |
Oct 11, 2011 | 16.05 | 16.19 | 15.71 | 15.88 | 96,681 | -0.14(-0.90%) |
Oct 10, 2011 | 16.10 | 16.17 | 15.73 | 16.02 | 131,367 | +0.22(+1.37%) |
Oct 07, 2011 | 16.13 | 16.50 | 15.75 | 15.80 | 157,437 | -0.29(-1.79%) |
Oct 06, 2011 | 16.74 | 17.14 | 16.04 | 16.09 | 133,851 | -0.91(-5.38%) |
Oct 05, 2011 | 16.57 | 17.18 | 16.23 | 17.01 | 80,374 | +0.41(+2.46%) |
Oct 04, 2011 | 15.28 | 16.78 | 15.23 | 16.60 | 122,536 | +1.28(+8.33%) |
Oct 03, 2011 | 16.21 | 16.42 | 15.28 | 15.32 | 125,506 | -1.14(-6.92%) |
Sep 30, 2011 | 16.25 | 16.67 | 16.25 | 16.46 | 90,385 | -0.06(-0.34%) |
Sep 29, 2011 | 16.90 | 16.94 | 16.12 | 16.52 | 47,989 | +0.00(+0.00%) |
Sep 28, 2011 | 16.95 | 17.02 | 16.40 | 16.52 | 91,107 | -0.09(-0.53%) |
Sep 27, 2011 | 16.41 | 16.85 | 16.07 | 16.61 | 80,917 | +0.54(+3.34%) |
Sep 26, 2011 | 15.18 | 16.09 | 15.17 | 16.07 | 78,952 | +0.47(+3.04%) |
Sep 23, 2011 | 15.34 | 15.76 | 15.11 | 15.60 | 58,686 | +0.26(+1.73%) |
Sep 22, 2011 | 15.00 | 15.61 | 15.00 | 15.33 | 109,908 | -0.06(-0.42%) |
Sep 21, 2011 | 16.11 | 16.11 | 15.37 | 15.40 | 65,306 | -0.64(-4.00%) |
Sep 20, 2011 | 16.17 | 16.31 | 16.04 | 16.04 | 70,613 | -0.05(-0.30%) |
Sep 19, 2011 | 16.17 | 16.29 | 15.58 | 16.09 | 75,218 | -0.41(-2.48%) |
Sep 16, 2011 | 16.33 | 16.72 | 16.25 | 16.50 | 169,226 | +0.29(+1.78%) |
Sep 15, 2011 | 16.01 | 16.29 | 15.98 | 16.21 | 88,221 | +0.20(+1.25%) |
Sep 14, 2011 | 15.85 | 16.27 | 15.64 | 16.01 | 71,767 | +0.32(+2.05%) |
Sep 13, 2011 | 15.49 | 15.75 | 15.28 | 15.68 | 46,851 | +0.25(+1.61%) |
Sep 12, 2011 | 15.08 | 15.48 | 15.08 | 15.44 | 59,470 | +0.12(+0.79%) |
Sep 09, 2011 | 15.52 | 15.53 | 15.21 | 15.32 | 88,084 | -0.18(-1.14%) |
Sep 08, 2011 | 15.50 | 15.59 | 15.35 | 15.49 | 58,084 | -0.12(-0.77%) |
Sep 07, 2011 | 14.80 | 15.85 | 14.80 | 15.61 | 132,956 | +0.39(+2.58%) |
Sep 06, 2011 | 15.01 | 15.39 | 14.93 | 15.22 | 67,223 | -0.07(-0.47%) |
Sep 02, 2011 | 15.19 | 15.55 | 15.19 | 15.29 | 58,638 | -0.20(-1.29%) |