Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.53 | 18.83 | 18.44 | 18.59 | 1,278,726 | +0.68(+3.82%) |
Nov 29, 2011 | 17.51 | 17.93 | 17.39 | 17.90 | 749,408 | +0.51(+2.93%) |
Nov 28, 2011 | 17.30 | 17.55 | 17.22 | 17.40 | 1,093,042 | +0.53(+3.13%) |
Nov 25, 2011 | 16.94 | 17.12 | 16.86 | 16.87 | 204,831 | -0.16(-0.94%) |
Nov 23, 2011 | 17.22 | 17.29 | 17.00 | 17.03 | 342,808 | -0.35(-2.01%) |
Nov 22, 2011 | 17.42 | 17.55 | 17.27 | 17.38 | 498,573 | -0.03(-0.15%) |
Nov 21, 2011 | 17.60 | 17.70 | 17.39 | 17.40 | 535,515 | -0.48(-2.70%) |
Nov 18, 2011 | 18.08 | 18.11 | 17.76 | 17.89 | 491,266 | -0.20(-1.11%) |
Nov 17, 2011 | 18.17 | 18.39 | 18.00 | 18.09 | 401,747 | -0.13(-0.69%) |
Nov 16, 2011 | 18.64 | 18.69 | 18.18 | 18.21 | 570,205 | -0.56(-2.98%) |
Nov 15, 2011 | 18.57 | 18.85 | 18.47 | 18.77 | 425,387 | +0.17(+0.89%) |
Nov 14, 2011 | 18.90 | 19.09 | 18.54 | 18.61 | 445,833 | -0.30(-1.58%) |
Nov 11, 2011 | 18.74 | 18.94 | 18.62 | 18.91 | 406,971 | +0.35(+1.90%) |
Nov 10, 2011 | 18.87 | 18.87 | 18.07 | 18.55 | 389,960 | +0.54(+2.98%) |
Nov 09, 2011 | 17.97 | 18.32 | 17.97 | 18.02 | 580,930 | -0.35(-1.92%) |
Nov 08, 2011 | 18.17 | 18.40 | 17.83 | 18.37 | 389,917 | +0.24(+1.30%) |
Nov 07, 2011 | 18.18 | 18.18 | 17.83 | 18.13 | 227,382 | -0.00(-0.02%) |
Nov 04, 2011 | 18.13 | 18.20 | 17.99 | 18.14 | 238,516 | -0.20(-1.09%) |
Nov 03, 2011 | 18.07 | 18.37 | 17.22 | 18.34 | 383,913 | +0.44(+2.44%) |
Nov 02, 2011 | 18.11 | 18.11 | 17.73 | 17.90 | 387,805 | +0.39(+2.24%) |
Nov 01, 2011 | 17.57 | 17.90 | 17.42 | 17.51 | 450,345 | -0.48(-2.65%) |
Oct 31, 2011 | 18.10 | 18.27 | 17.94 | 17.99 | 318,215 | -0.32(-1.73%) |
Oct 28, 2011 | 18.39 | 18.44 | 18.24 | 18.30 | 348,656 | -0.07(-0.36%) |
Oct 27, 2011 | 17.93 | 18.46 | 17.89 | 18.37 | 611,030 | +0.97(+5.56%) |
Oct 26, 2011 | 17.39 | 17.47 | 16.90 | 17.40 | 363,103 | +0.21(+1.19%) |
Oct 25, 2011 | 17.32 | 17.48 | 17.16 | 17.20 | 481,773 | -0.31(-1.78%) |
Oct 24, 2011 | 16.97 | 17.55 | 16.83 | 17.51 | 519,441 | +0.65(+3.86%) |
Oct 21, 2011 | 16.62 | 16.86 | 16.47 | 16.86 | 570,507 | +0.45(+2.74%) |
Oct 20, 2011 | 16.46 | 16.50 | 16.12 | 16.41 | 363,197 | +0.01(+0.05%) |
Oct 19, 2011 | 16.65 | 16.83 | 16.34 | 16.40 | 273,907 | -0.42(-2.49%) |
Oct 18, 2011 | 16.54 | 16.97 | 16.38 | 16.82 | 418,414 | +0.29(+1.75%) |
Oct 17, 2011 | 17.00 | 17.06 | 16.48 | 16.53 | 425,829 | -0.66(-3.81%) |
Oct 14, 2011 | 16.91 | 17.20 | 16.76 | 17.18 | 472,360 | +0.48(+2.88%) |
Oct 13, 2011 | 16.47 | 16.79 | 16.34 | 16.70 | 326,971 | +0.18(+1.08%) |
Oct 12, 2011 | 16.40 | 16.61 | 16.25 | 16.52 | 380,427 | +0.25(+1.51%) |
Oct 11, 2011 | 16.18 | 16.34 | 16.14 | 16.28 | 314,816 | -0.06(-0.38%) |
Oct 10, 2011 | 16.01 | 16.34 | 15.83 | 16.34 | 393,847 | +0.42(+2.63%) |
Oct 07, 2011 | 16.09 | 16.26 | 15.68 | 15.92 | 477,312 | -0.16(-0.97%) |
Oct 06, 2011 | 16.01 | 16.11 | 15.89 | 16.08 | 481,571 | +0.17(+1.06%) |
Oct 05, 2011 | 15.98 | 16.01 | 15.68 | 15.91 | 524,934 | -0.11(-0.70%) |
Oct 04, 2011 | 15.05 | 16.03 | 14.93 | 16.02 | 725,056 | +0.90(+5.96%) |
Oct 03, 2011 | 15.56 | 15.61 | 15.12 | 15.12 | 826,440 | -0.44(-2.84%) |
Sep 30, 2011 | 15.66 | 15.80 | 15.54 | 15.56 | 952,229 | -0.22(-1.38%) |
Sep 29, 2011 | 15.68 | 15.99 | 15.52 | 15.78 | 1,019,437 | +0.50(+3.27%) |
Sep 28, 2011 | 15.20 | 15.35 | 15.03 | 15.28 | 1,021,588 | +0.08(+0.53%) |
Sep 27, 2011 | 14.97 | 15.52 | 14.88 | 15.20 | 717,661 | +0.58(+3.93%) |
Sep 26, 2011 | 14.42 | 14.65 | 14.02 | 14.62 | 403,483 | +0.30(+2.12%) |
Sep 23, 2011 | 14.07 | 14.34 | 13.98 | 14.32 | 461,477 | +0.25(+1.81%) |
Sep 22, 2011 | 13.99 | 14.27 | 13.92 | 14.07 | 591,019 | -0.29(-2.05%) |
Sep 21, 2011 | 14.85 | 15.04 | 14.35 | 14.36 | 421,041 | -0.53(-3.56%) |
Sep 20, 2011 | 15.23 | 15.41 | 14.87 | 14.89 | 281,697 | -0.32(-2.08%) |
Sep 19, 2011 | 15.19 | 15.33 | 15.03 | 15.21 | 348,804 | -0.22(-1.42%) |
Sep 16, 2011 | 15.51 | 15.66 | 15.31 | 15.43 | 481,935 | +0.02(+0.14%) |
Sep 15, 2011 | 15.40 | 15.46 | 15.06 | 15.40 | 323,631 | +0.14(+0.91%) |
Sep 14, 2011 | 15.26 | 15.41 | 14.88 | 15.27 | 391,851 | +0.12(+0.82%) |
Sep 13, 2011 | 15.14 | 15.18 | 14.83 | 15.14 | 591,802 | +0.09(+0.62%) |
Sep 12, 2011 | 15.10 | 15.17 | 14.90 | 15.05 | 646,043 | -0.21(-1.34%) |
Sep 09, 2011 | 15.60 | 15.65 | 15.16 | 15.25 | 521,498 | -0.49(-3.14%) |
Sep 08, 2011 | 15.86 | 16.09 | 15.73 | 15.75 | 595,729 | -0.24(-1.48%) |
Sep 07, 2011 | 15.95 | 16.00 | 15.78 | 15.98 | 669,231 | +0.27(+1.70%) |
Sep 06, 2011 | 15.79 | 15.79 | 15.47 | 15.72 | 703,743 | -0.35(-2.16%) |
Sep 02, 2011 | 16.24 | 16.51 | 16.05 | 16.06 | 534,909 | -0.49(-2.99%) |