Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.96 | 17.15 | 16.93 | 17.13 | 20,713 | +1.04(+6.43%) |
Nov 29, 2011 | 16.03 | 16.15 | 16.03 | 16.10 | 25,459 | +0.20(+1.28%) |
Nov 28, 2011 | 15.92 | 15.97 | 15.86 | 15.89 | 37,226 | +0.79(+5.20%) |
Nov 25, 2011 | 15.21 | 15.44 | 15.11 | 15.11 | 17,763 | -0.09(-0.62%) |
Nov 23, 2011 | 15.55 | 15.55 | 15.20 | 15.20 | 29,499 | -0.64(-4.06%) |
Nov 22, 2011 | 15.90 | 15.92 | 15.84 | 15.84 | 8,817 | +0.21(+1.34%) |
Nov 21, 2011 | 15.80 | 15.80 | 15.56 | 15.63 | 13,707 | -0.74(-4.51%) |
Nov 18, 2011 | 16.41 | 16.41 | 16.27 | 16.37 | 18,202 | +0.26(+1.59%) |
Nov 17, 2011 | 16.49 | 16.49 | 16.06 | 16.12 | 10,129 | -0.07(-0.42%) |
Nov 16, 2011 | 16.50 | 16.55 | 16.18 | 16.19 | 47,560 | -0.53(-3.19%) |
Nov 15, 2011 | 16.75 | 16.92 | 16.58 | 16.72 | 103,901 | -0.07(-0.39%) |
Nov 14, 2011 | 16.80 | 16.83 | 16.66 | 16.79 | 9,939 | -0.05(-0.28%) |
Nov 11, 2011 | 16.72 | 16.88 | 16.72 | 16.83 | 17,782 | +0.30(+1.79%) |
Nov 10, 2011 | 16.60 | 16.63 | 16.37 | 16.54 | 18,074 | +0.02(+0.12%) |
Nov 09, 2011 | 16.81 | 16.82 | 16.43 | 16.52 | 135,955 | -0.72(-4.19%) |
Nov 08, 2011 | 17.07 | 17.24 | 16.88 | 17.24 | 61,563 | -0.07(-0.43%) |
Nov 07, 2011 | 17.14 | 17.33 | 16.97 | 17.31 | 10,581 | +0.31(+1.83%) |
Nov 04, 2011 | 17.04 | 17.04 | 16.81 | 17.00 | 39,467 | -0.14(-0.84%) |
Nov 03, 2011 | 17.14 | 17.23 | 16.92 | 17.14 | 53,444 | +0.27(+1.59%) |
Nov 02, 2011 | 16.77 | 16.88 | 16.67 | 16.88 | 113,937 | +0.05(+0.32%) |
Nov 01, 2011 | 16.78 | 16.96 | 16.68 | 16.82 | 93,569 | -0.34(-2.00%) |
Oct 31, 2011 | 17.63 | 17.63 | 17.17 | 17.17 | 76,527 | -2.26(-11.65%) |
Oct 28, 2011 | 19.20 | 19.43 | 19.20 | 19.43 | 24,465 | +0.23(+1.20%) |
Oct 27, 2011 | 19.20 | 19.40 | 19.06 | 19.20 | 25,972 | +1.31(+7.30%) |
Oct 26, 2011 | 18.22 | 18.23 | 17.89 | 17.89 | 12,184 | +0.04(+0.22%) |
Oct 25, 2011 | 17.98 | 18.05 | 17.83 | 17.85 | 14,589 | -0.45(-2.45%) |
Oct 24, 2011 | 18.24 | 18.43 | 18.24 | 18.30 | 6,252 | +0.32(+1.79%) |
Oct 21, 2011 | 18.01 | 18.01 | 17.98 | 17.98 | 3,251 | +0.41(+2.32%) |
Oct 20, 2011 | 17.62 | 17.63 | 17.42 | 17.57 | 5,335 | -0.41(-2.30%) |
Oct 19, 2011 | 17.99 | 17.99 | 17.99 | 17.99 | 320 | -0.41(-2.24%) |
Oct 18, 2011 | 18.24 | 18.40 | 18.24 | 18.40 | 3,527 | +0.37(+2.06%) |
Oct 17, 2011 | 18.08 | 18.09 | 17.91 | 18.03 | 37,435 | +0.10(+0.55%) |
Oct 14, 2011 | 18.02 | 18.02 | 17.73 | 17.93 | 12,376 | -0.14(-0.76%) |
Oct 13, 2011 | 18.10 | 18.10 | 17.88 | 18.07 | 5,290 | -0.08(-0.43%) |
Oct 12, 2011 | 18.09 | 18.22 | 18.03 | 18.14 | 10,597 | +0.29(+1.62%) |
Oct 11, 2011 | 17.81 | 17.91 | 17.77 | 17.85 | 18,311 | -0.04(-0.23%) |
Oct 10, 2011 | 17.96 | 18.06 | 17.90 | 17.90 | 1,603 | +0.52(+2.98%) |
Oct 07, 2011 | 17.49 | 17.49 | 17.23 | 17.38 | 22,326 | -0.02(-0.14%) |
Oct 06, 2011 | 17.48 | 17.48 | 17.16 | 17.40 | 15,070 | +0.24(+1.40%) |
Oct 05, 2011 | 16.78 | 17.25 | 16.78 | 17.16 | 26,097 | -0.24(-1.36%) |
Oct 04, 2011 | 16.76 | 17.40 | 16.64 | 17.40 | 26,885 | +0.29(+1.68%) |
Oct 03, 2011 | 17.54 | 17.78 | 17.11 | 17.11 | 37,361 | -0.45(-2.57%) |
Sep 30, 2011 | 17.92 | 17.93 | 17.56 | 17.56 | 18,728 | -0.81(-4.40%) |
Sep 29, 2011 | 18.49 | 18.62 | 18.22 | 18.37 | 29,877 | +0.52(+2.90%) |
Sep 28, 2011 | 18.39 | 18.40 | 17.85 | 17.85 | 63,169 | -0.02(-0.14%) |
Sep 27, 2011 | 18.12 | 18.32 | 17.79 | 17.88 | 54,877 | +0.51(+2.95%) |
Sep 26, 2011 | 17.05 | 17.37 | 16.84 | 17.37 | 42,244 | +0.31(+1.85%) |
Sep 23, 2011 | 16.86 | 17.27 | 16.86 | 17.05 | 16,654 | +0.11(+0.64%) |
Sep 22, 2011 | 17.10 | 17.27 | 16.68 | 16.94 | 174,596 | -1.10(-6.10%) |
Sep 21, 2011 | 18.05 | 18.05 | 18.05 | 18.05 | 4,809 | +0.00(+0.00%) |
Sep 20, 2011 | 17.94 | 18.34 | 17.94 | 18.05 | 3,212 | -0.05(-0.26%) |
Sep 19, 2011 | 17.97 | 18.17 | 17.64 | 18.09 | 15,987 | -0.48(-2.59%) |
Sep 16, 2011 | 18.49 | 18.57 | 18.23 | 18.57 | 26,366 | +0.33(+1.81%) |
Sep 15, 2011 | 18.03 | 18.24 | 17.88 | 18.24 | 7,839 | +0.42(+2.38%) |
Sep 14, 2011 | 17.58 | 18.15 | 17.47 | 17.82 | 32,814 | +0.04(+0.23%) |
Sep 13, 2011 | 17.46 | 17.78 | 17.42 | 17.78 | 35,216 | +0.67(+3.92%) |
Sep 12, 2011 | 16.82 | 17.11 | 16.54 | 17.11 | 16,307 | +0.30(+1.76%) |
Sep 09, 2011 | 17.15 | 17.18 | 16.72 | 16.81 | 54,025 | -0.79(-4.50%) |
Sep 08, 2011 | 17.84 | 17.94 | 17.48 | 17.60 | 18,116 | -0.43(-2.38%) |
Sep 07, 2011 | 17.78 | 18.05 | 17.75 | 18.03 | 31,035 | +0.70(+4.06%) |
Sep 06, 2011 | 17.05 | 17.36 | 16.94 | 17.33 | 43,985 | -0.77(-4.27%) |
Sep 02, 2011 | 18.24 | 18.38 | 18.10 | 18.10 | 25,818 | -0.75(-3.96%) |