Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.36 | 20.16 | 19.36 | 20.16 | 428,055 | +1.31(+6.95%) |
Nov 29, 2011 | 19.20 | 19.37 | 18.63 | 18.85 | 234,037 | -0.28(-1.46%) |
Nov 28, 2011 | 18.63 | 19.44 | 18.58 | 19.13 | 355,486 | +0.94(+5.17%) |
Nov 25, 2011 | 18.28 | 19.22 | 18.01 | 18.19 | 131,767 | +0.17(+0.94%) |
Nov 23, 2011 | 18.51 | 18.90 | 18.01 | 18.02 | 223,392 | -0.78(-4.15%) |
Nov 22, 2011 | 19.24 | 19.65 | 18.80 | 18.80 | 224,219 | -0.13(-0.69%) |
Nov 21, 2011 | 19.85 | 19.85 | 18.02 | 18.93 | 485,768 | -1.08(-5.40%) |
Nov 18, 2011 | 20.77 | 20.77 | 19.90 | 20.01 | 287,955 | -0.36(-1.77%) |
Nov 17, 2011 | 20.79 | 20.91 | 20.12 | 20.37 | 217,122 | -0.56(-2.68%) |
Nov 16, 2011 | 21.51 | 22.25 | 20.86 | 20.93 | 268,572 | -0.55(-2.56%) |
Nov 15, 2011 | 21.35 | 21.65 | 20.97 | 21.48 | 227,093 | +0.00(+0.00%) |
Nov 14, 2011 | 21.82 | 22.13 | 21.15 | 21.48 | 250,053 | -0.77(-3.46%) |
Nov 11, 2011 | 22.70 | 23.14 | 22.06 | 22.25 | 318,781 | -0.25(-1.11%) |
Nov 10, 2011 | 24.10 | 24.10 | 22.45 | 22.50 | 158,791 | -0.79(-3.39%) |
Nov 09, 2011 | 23.69 | 24.13 | 23.26 | 23.29 | 170,919 | -0.69(-2.88%) |
Nov 08, 2011 | 23.89 | 24.19 | 23.60 | 23.98 | 122,653 | +0.18(+0.76%) |
Nov 07, 2011 | 23.24 | 23.89 | 23.24 | 23.80 | 107,831 | +0.25(+1.06%) |
Nov 04, 2011 | 23.50 | 23.96 | 23.02 | 23.55 | 165,037 | -0.20(-0.84%) |
Nov 03, 2011 | 23.17 | 23.85 | 22.55 | 23.75 | 186,039 | +0.72(+3.13%) |
Nov 02, 2011 | 22.70 | 23.20 | 22.36 | 23.03 | 114,360 | +0.83(+3.74%) |
Nov 01, 2011 | 21.60 | 22.93 | 20.79 | 22.20 | 230,552 | -0.30(-1.33%) |
Oct 31, 2011 | 23.15 | 23.59 | 22.35 | 22.50 | 162,431 | -0.95(-4.05%) |
Oct 28, 2011 | 21.98 | 23.90 | 21.66 | 23.45 | 317,711 | +0.95(+4.22%) |
Oct 27, 2011 | 20.43 | 22.50 | 20.10 | 22.50 | 467,814 | +2.47(+12.33%) |
Oct 26, 2011 | 19.98 | 20.29 | 19.61 | 20.03 | 226,315 | +0.10(+0.50%) |
Oct 25, 2011 | 20.10 | 20.36 | 19.82 | 19.93 | 255,795 | -0.27(-1.34%) |
Oct 24, 2011 | 19.97 | 20.39 | 19.97 | 20.20 | 250,579 | +0.23(+1.15%) |
Oct 21, 2011 | 20.37 | 20.71 | 19.83 | 19.97 | 199,257 | +0.06(+0.30%) |
Oct 20, 2011 | 19.90 | 20.42 | 19.29 | 19.91 | 188,827 | -0.01(-0.05%) |
Oct 19, 2011 | 20.99 | 20.99 | 19.75 | 19.92 | 291,330 | -0.79(-3.81%) |
Oct 18, 2011 | 20.78 | 21.00 | 19.80 | 20.71 | 214,484 | -0.51(-2.40%) |
Oct 17, 2011 | 21.00 | 21.50 | 20.25 | 21.22 | 227,894 | +0.38(+1.82%) |
Oct 14, 2011 | 20.53 | 20.84 | 19.95 | 20.84 | 197,222 | +0.40(+1.96%) |
Oct 13, 2011 | 21.13 | 21.13 | 19.59 | 20.44 | 218,767 | -0.81(-3.81%) |
Oct 12, 2011 | 20.75 | 21.33 | 20.67 | 21.25 | 196,857 | +0.82(+4.01%) |
Oct 11, 2011 | 19.22 | 20.80 | 18.75 | 20.43 | 324,715 | +1.05(+5.42%) |
Oct 10, 2011 | 18.55 | 19.88 | 18.34 | 19.38 | 300,096 | +1.15(+6.31%) |
Oct 07, 2011 | 19.54 | 19.54 | 17.69 | 18.23 | 281,120 | -1.02(-5.30%) |
Oct 06, 2011 | 18.99 | 19.45 | 18.80 | 19.25 | 276,198 | +0.62(+3.33%) |
Oct 05, 2011 | 17.40 | 18.84 | 17.40 | 18.63 | 220,982 | +1.34(+7.75%) |
Oct 04, 2011 | 16.68 | 17.47 | 15.06 | 17.29 | 785,756 | +0.49(+2.92%) |
Oct 03, 2011 | 17.34 | 17.66 | 16.65 | 16.80 | 426,643 | +0.15(+0.90%) |
Sep 30, 2011 | 17.76 | 18.40 | 16.65 | 16.65 | 391,820 | -1.50(-8.26%) |
Sep 29, 2011 | 19.00 | 19.32 | 17.75 | 18.15 | 239,282 | -0.56(-2.99%) |
Sep 28, 2011 | 19.65 | 19.80 | 18.64 | 18.71 | 234,882 | -0.89(-4.54%) |
Sep 27, 2011 | 19.59 | 20.67 | 18.76 | 19.60 | 475,929 | +0.85(+4.53%) |
Sep 26, 2011 | 18.50 | 19.01 | 17.66 | 18.75 | 501,791 | +0.28(+1.52%) |
Sep 23, 2011 | 19.30 | 19.99 | 17.76 | 18.47 | 641,353 | -1.39(-7.00%) |
Sep 22, 2011 | 20.72 | 21.00 | 19.11 | 19.86 | 668,589 | -1.74(-8.06%) |
Sep 21, 2011 | 22.20 | 22.50 | 21.50 | 21.60 | 287,199 | -0.63(-2.83%) |
Sep 20, 2011 | 23.42 | 23.42 | 22.13 | 22.23 | 278,395 | -0.22(-0.98%) |
Sep 19, 2011 | 22.90 | 23.10 | 22.19 | 22.45 | 323,857 | -0.15(-0.66%) |
Sep 16, 2011 | 22.25 | 23.00 | 22.10 | 22.60 | 504,823 | +0.75(+3.43%) |
Sep 15, 2011 | 21.49 | 22.25 | 20.68 | 21.85 | 400,808 | +0.38(+1.77%) |
Sep 14, 2011 | 21.45 | 21.60 | 21.09 | 21.47 | 178,066 | +0.04(+0.19%) |
Sep 13, 2011 | 21.21 | 21.75 | 21.00 | 21.43 | 168,970 | +0.31(+1.47%) |
Sep 12, 2011 | 21.44 | 21.85 | 20.81 | 21.12 | 252,640 | -0.44(-2.04%) |
Sep 09, 2011 | 22.02 | 22.09 | 21.28 | 21.56 | 276,044 | -0.47(-2.13%) |
Sep 08, 2011 | 22.99 | 22.99 | 22.00 | 22.03 | 234,309 | -0.52(-2.31%) |
Sep 07, 2011 | 22.06 | 22.57 | 21.86 | 22.55 | 198,635 | +0.09(+0.40%) |
Sep 06, 2011 | 23.20 | 23.20 | 21.95 | 22.46 | 323,053 | +0.10(+0.45%) |
Sep 02, 2011 | 23.03 | 23.38 | 22.25 | 22.36 | 446,811 | -0.55(-2.40%) |