Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.25 | 19.76 | 19.12 | 19.72 | 578,173 | +0.77(+4.06%) |
Nov 29, 2011 | 18.88 | 19.15 | 18.60 | 18.95 | 291,652 | +0.06(+0.32%) |
Nov 28, 2011 | 19.02 | 19.24 | 18.61 | 18.89 | 345,874 | +0.67(+3.68%) |
Nov 25, 2011 | 18.10 | 18.49 | 17.84 | 18.22 | 225,238 | +0.00(+0.00%) |
Nov 23, 2011 | 18.61 | 18.73 | 18.16 | 18.22 | 284,877 | -0.67(-3.55%) |
Nov 22, 2011 | 18.90 | 19.11 | 18.70 | 18.89 | 226,467 | -0.02(-0.11%) |
Nov 21, 2011 | 18.68 | 19.06 | 18.49 | 18.91 | 275,129 | -0.14(-0.73%) |
Nov 18, 2011 | 18.81 | 19.15 | 18.56 | 19.05 | 337,243 | +0.31(+1.65%) |
Nov 17, 2011 | 18.88 | 19.13 | 18.57 | 18.74 | 407,336 | -0.14(-0.74%) |
Nov 16, 2011 | 18.90 | 19.24 | 18.74 | 18.88 | 520,175 | -0.31(-1.62%) |
Nov 15, 2011 | 18.64 | 19.27 | 18.63 | 19.19 | 863,520 | +0.40(+2.13%) |
Nov 14, 2011 | 18.80 | 18.98 | 18.56 | 18.79 | 307,273 | -0.15(-0.79%) |
Nov 11, 2011 | 18.73 | 19.00 | 18.61 | 18.94 | 305,333 | +0.48(+2.60%) |
Nov 10, 2011 | 18.18 | 18.58 | 17.80 | 18.46 | 455,418 | +0.66(+3.71%) |
Nov 09, 2011 | 17.78 | 18.34 | 17.64 | 17.80 | 387,935 | -0.50(-2.73%) |
Nov 08, 2011 | 18.61 | 18.61 | 17.85 | 18.30 | 389,517 | -0.10(-0.54%) |
Nov 07, 2011 | 18.50 | 18.60 | 17.83 | 18.40 | 331,275 | -0.12(-0.65%) |
Nov 04, 2011 | 18.41 | 18.59 | 18.03 | 18.52 | 400,327 | -0.11(-0.59%) |
Nov 03, 2011 | 18.95 | 18.97 | 17.93 | 18.63 | 540,284 | -0.17(-0.90%) |
Nov 02, 2011 | 18.70 | 19.00 | 18.49 | 18.80 | 464,078 | +0.47(+2.56%) |
Nov 01, 2011 | 17.61 | 18.65 | 17.58 | 18.33 | 604,987 | -0.32(-1.72%) |
Oct 31, 2011 | 19.01 | 19.26 | 18.65 | 18.65 | 505,911 | -0.67(-3.47%) |
Oct 28, 2011 | 19.55 | 19.67 | 18.86 | 19.32 | 553,260 | -0.21(-1.08%) |
Oct 27, 2011 | 19.86 | 20.19 | 19.39 | 19.53 | 702,088 | +0.42(+2.20%) |
Oct 26, 2011 | 20.55 | 20.72 | 18.52 | 19.11 | 802,112 | -0.69(-3.48%) |
Oct 25, 2011 | 20.43 | 20.46 | 19.71 | 19.80 | 455,820 | -0.81(-3.93%) |
Oct 24, 2011 | 19.81 | 20.70 | 19.53 | 20.61 | 591,954 | +0.96(+4.89%) |
Oct 21, 2011 | 19.82 | 20.12 | 19.43 | 19.65 | 395,189 | +0.25(+1.29%) |
Oct 20, 2011 | 19.36 | 19.60 | 18.78 | 19.40 | 293,854 | +0.05(+0.26%) |
Oct 19, 2011 | 19.48 | 19.84 | 19.18 | 19.35 | 334,084 | -0.26(-1.33%) |
Oct 18, 2011 | 18.87 | 19.77 | 18.38 | 19.61 | 459,596 | +0.68(+3.59%) |
Oct 17, 2011 | 19.18 | 19.59 | 18.83 | 18.93 | 314,963 | -0.37(-1.92%) |
Oct 14, 2011 | 19.45 | 19.56 | 18.87 | 19.30 | 221,276 | +0.21(+1.10%) |
Oct 13, 2011 | 19.30 | 19.55 | 18.82 | 19.09 | 293,955 | -0.45(-2.30%) |
Oct 12, 2011 | 19.19 | 19.75 | 18.85 | 19.54 | 337,163 | +0.47(+2.46%) |
Oct 11, 2011 | 18.68 | 19.22 | 18.23 | 19.07 | 365,694 | +0.15(+0.79%) |
Oct 10, 2011 | 18.32 | 19.15 | 18.16 | 18.92 | 323,106 | +1.06(+5.94%) |
Oct 07, 2011 | 18.45 | 18.77 | 17.66 | 17.86 | 293,663 | -0.52(-2.83%) |
Oct 06, 2011 | 18.09 | 18.39 | 17.86 | 18.38 | 320,914 | +0.65(+3.67%) |
Oct 05, 2011 | 17.54 | 18.05 | 17.02 | 17.73 | 395,002 | +0.17(+0.97%) |
Oct 04, 2011 | 15.32 | 17.64 | 15.01 | 17.56 | 637,884 | +2.04(+13.14%) |
Oct 03, 2011 | 16.37 | 16.68 | 15.49 | 15.52 | 502,323 | -0.97(-5.88%) |
Sep 30, 2011 | 17.04 | 17.51 | 16.49 | 16.49 | 337,485 | -0.90(-5.18%) |
Sep 29, 2011 | 17.54 | 17.86 | 16.51 | 17.39 | 295,526 | +0.32(+1.87%) |
Sep 28, 2011 | 17.83 | 18.14 | 16.97 | 17.07 | 362,135 | -0.75(-4.21%) |
Sep 27, 2011 | 17.50 | 18.50 | 17.33 | 17.82 | 512,052 | +0.72(+4.21%) |
Sep 26, 2011 | 16.65 | 17.13 | 16.04 | 17.10 | 365,740 | +0.68(+4.14%) |
Sep 23, 2011 | 16.02 | 16.81 | 15.87 | 16.42 | 463,838 | +0.20(+1.23%) |
Sep 22, 2011 | 16.12 | 17.07 | 15.98 | 16.22 | 612,853 | -0.69(-4.08%) |
Sep 21, 2011 | 17.76 | 18.25 | 16.84 | 16.91 | 403,147 | -0.90(-5.05%) |
Sep 20, 2011 | 18.48 | 18.67 | 17.79 | 17.81 | 386,514 | -0.56(-3.05%) |
Sep 19, 2011 | 18.41 | 18.61 | 17.84 | 18.37 | 492,135 | -0.61(-3.21%) |
Sep 16, 2011 | 19.21 | 19.21 | 18.41 | 18.98 | 908,685 | -0.09(-0.47%) |
Sep 15, 2011 | 19.85 | 19.93 | 18.98 | 19.07 | 493,286 | -0.66(-3.35%) |
Sep 14, 2011 | 19.59 | 20.05 | 19.05 | 19.73 | 527,863 | +0.42(+2.18%) |
Sep 13, 2011 | 18.37 | 19.43 | 18.19 | 19.31 | 662,252 | +0.96(+5.23%) |
Sep 12, 2011 | 17.65 | 18.39 | 17.65 | 18.35 | 678,957 | +0.33(+1.83%) |
Sep 09, 2011 | 18.25 | 18.76 | 17.73 | 18.02 | 681,286 | -0.36(-1.96%) |
Sep 08, 2011 | 18.73 | 19.31 | 18.31 | 18.38 | 381,778 | -0.57(-3.01%) |
Sep 07, 2011 | 17.56 | 18.98 | 17.51 | 18.95 | 753,846 | +1.70(+9.86%) |
Sep 06, 2011 | 16.11 | 17.34 | 16.10 | 17.25 | 412,002 | +0.41(+2.43%) |
Sep 02, 2011 | 17.66 | 17.69 | 16.74 | 16.84 | 538,592 | -1.18(-6.55%) |