Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.46 | 18.52 | 18.23 | 18.50 | 12,300 | +0.61(+3.41%) |
Nov 29, 2011 | 17.56 | 18.02 | 17.56 | 17.89 | 4,050 | +0.38(+2.17%) |
Nov 28, 2011 | 17.69 | 17.69 | 17.51 | 17.51 | 2,300 | +0.20(+1.16%) |
Nov 25, 2011 | 17.44 | 17.47 | 17.31 | 17.31 | 5,800 | +0.04(+0.20%) |
Nov 23, 2011 | 17.35 | 17.41 | 17.27 | 17.27 | 2,200 | -0.39(-2.23%) |
Nov 22, 2011 | 17.83 | 17.83 | 17.67 | 17.67 | 1,900 | +0.04(+0.22%) |
Nov 21, 2011 | 17.48 | 17.65 | 17.23 | 17.63 | 10,499 | -0.26(-1.46%) |
Nov 18, 2011 | 17.87 | 18.03 | 17.86 | 17.89 | 4,400 | -0.05(-0.26%) |
Nov 17, 2011 | 18.19 | 18.19 | 17.94 | 17.94 | 3,400 | -0.42(-2.29%) |
Nov 16, 2011 | 18.02 | 18.36 | 17.98 | 18.36 | 8,315 | +0.33(+1.85%) |
Nov 15, 2011 | 17.79 | 18.18 | 17.79 | 18.02 | 11,440 | +0.10(+0.57%) |
Nov 14, 2011 | 17.91 | 17.92 | 17.91 | 17.92 | 2,700 | -0.00(-0.02%) |
Nov 11, 2011 | 17.80 | 17.92 | 17.80 | 17.92 | 2,700 | +0.19(+1.05%) |
Nov 10, 2011 | 17.54 | 17.75 | 17.41 | 17.74 | 10,300 | +0.01(+0.04%) |
Nov 09, 2011 | 17.59 | 17.89 | 17.59 | 17.73 | 5,700 | -0.31(-1.72%) |
Nov 08, 2011 | 17.98 | 18.04 | 17.95 | 18.04 | 7,710 | +0.24(+1.35%) |
Nov 07, 2011 | 17.71 | 17.83 | 17.70 | 17.80 | 2,700 | +0.18(+1.02%) |
Nov 04, 2011 | 17.76 | 17.76 | 17.60 | 17.62 | 4,100 | -0.23(-1.29%) |
Nov 03, 2011 | 17.73 | 17.88 | 17.73 | 17.85 | 7,100 | +0.10(+0.57%) |
Nov 02, 2011 | 17.88 | 17.91 | 17.74 | 17.75 | 7,600 | -0.00(-0.01%) |
Nov 01, 2011 | 17.74 | 18.00 | 17.67 | 17.75 | 9,520 | -0.78(-4.23%) |
Oct 31, 2011 | 18.53 | 18.53 | 18.53 | 18.53 | 1,600 | -0.49(-2.56%) |
Oct 28, 2011 | 18.93 | 19.02 | 18.93 | 19.02 | 2,600 | -0.15(-0.79%) |
Oct 27, 2011 | 19.17 | 19.23 | 19.15 | 19.17 | 3,100 | +0.46(+2.43%) |
Oct 26, 2011 | 18.25 | 18.72 | 18.25 | 18.72 | 2,200 | +0.35(+1.90%) |
Oct 25, 2011 | 18.38 | 18.50 | 18.30 | 18.37 | 8,900 | -0.03(-0.18%) |
Oct 24, 2011 | 18.25 | 18.40 | 18.25 | 18.40 | 900 | +0.48(+2.68%) |
Oct 21, 2011 | 18.03 | 18.03 | 17.90 | 17.92 | 1,900 | +0.27(+1.50%) |
Oct 20, 2011 | 17.40 | 17.70 | 17.37 | 17.66 | 4,700 | +0.13(+0.76%) |
Oct 19, 2011 | 17.50 | 17.63 | 17.45 | 17.52 | 88,300 | +0.02(+0.13%) |
Oct 18, 2011 | 17.14 | 17.52 | 17.14 | 17.50 | 2,100 | +0.81(+4.85%) |
Oct 17, 2011 | 16.95 | 16.95 | 16.65 | 16.69 | 4,300 | -0.26(-1.51%) |
Oct 14, 2011 | 16.84 | 17.00 | 16.79 | 16.95 | 6,215 | +0.41(+2.48%) |
Oct 13, 2011 | 16.42 | 16.54 | 16.42 | 16.54 | 24,500 | -0.46(-2.73%) |
Oct 12, 2011 | 16.62 | 17.09 | 16.62 | 17.00 | 24,750 | +0.65(+3.98%) |
Oct 11, 2011 | 16.27 | 16.49 | 16.27 | 16.35 | 3,795 | -0.05(-0.30%) |
Oct 10, 2011 | 16.67 | 16.67 | 16.40 | 16.40 | 900 | +0.66(+4.19%) |
Oct 07, 2011 | 15.87 | 15.87 | 15.59 | 15.74 | 5,300 | -0.24(-1.50%) |
Oct 06, 2011 | 14.90 | 15.98 | 14.90 | 15.98 | 7,190 | +0.97(+6.46%) |
Oct 05, 2011 | 14.77 | 15.22 | 14.77 | 15.01 | 10,900 | +0.56(+3.88%) |
Oct 04, 2011 | 14.00 | 14.46 | 13.66 | 14.45 | 5,400 | -0.28(-1.90%) |
Oct 03, 2011 | 15.31 | 15.33 | 14.73 | 14.73 | 5,050 | -0.82(-5.28%) |
Sep 30, 2011 | 15.42 | 15.63 | 15.42 | 15.55 | 8,195 | -0.10(-0.64%) |
Sep 29, 2011 | 15.87 | 15.87 | 15.50 | 15.65 | 3,400 | -0.65(-3.99%) |
Sep 28, 2011 | 16.34 | 16.34 | 16.30 | 16.30 | 895 | -0.61(-3.62%) |
Sep 27, 2011 | 16.93 | 16.99 | 16.70 | 16.91 | 6,000 | +0.91(+5.70%) |
Sep 26, 2011 | 15.75 | 16.14 | 15.57 | 16.00 | 9,950 | +0.33(+2.10%) |
Sep 23, 2011 | 15.82 | 15.88 | 15.67 | 15.67 | 5,700 | -0.29(-1.81%) |
Sep 22, 2011 | 16.35 | 16.35 | 15.87 | 15.96 | 18,900 | -1.09(-6.39%) |
Sep 21, 2011 | 17.21 | 17.33 | 17.05 | 17.05 | 3,800 | -0.22(-1.26%) |
Sep 20, 2011 | 17.46 | 17.46 | 17.27 | 17.27 | 4,600 | -0.37(-2.12%) |
Sep 19, 2011 | 17.52 | 17.65 | 17.32 | 17.64 | 13,100 | -0.14(-0.78%) |
Sep 16, 2011 | 17.71 | 17.82 | 17.64 | 17.78 | 6,400 | +0.07(+0.38%) |
Sep 15, 2011 | 17.89 | 17.89 | 17.57 | 17.71 | 13,410 | +0.28(+1.60%) |
Sep 14, 2011 | 17.47 | 17.53 | 17.42 | 17.43 | 4,300 | -0.24(-1.36%) |
Sep 13, 2011 | 17.68 | 17.75 | 17.67 | 17.67 | 2,600 | +0.31(+1.80%) |
Sep 12, 2011 | 17.62 | 17.62 | 17.30 | 17.36 | 2,955 | -0.30(-1.68%) |
Sep 09, 2011 | 17.74 | 17.74 | 17.52 | 17.66 | 24,500 | -0.22(-1.25%) |
Sep 08, 2011 | 18.06 | 18.06 | 17.84 | 17.88 | 9,600 | -0.19(-1.06%) |
Sep 07, 2011 | 18.09 | 18.13 | 17.97 | 18.07 | 9,450 | +0.26(+1.46%) |
Sep 06, 2011 | 17.89 | 17.89 | 17.70 | 17.81 | 5,732 | -0.51(-2.77%) |
Sep 02, 2011 | 18.33 | 18.35 | 18.15 | 18.32 | 2,900 | -0.49(-2.63%) |