Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.88 | 18.48 | 17.58 | 18.48 | 117,859 | +1.48(+8.70%) |
Nov 29, 2011 | 16.96 | 17.09 | 16.78 | 17.00 | 72,861 | +0.09(+0.52%) |
Nov 28, 2011 | 16.71 | 16.96 | 16.60 | 16.91 | 66,133 | +0.91(+5.70%) |
Nov 25, 2011 | 16.37 | 16.65 | 15.94 | 16.00 | 27,288 | -0.43(-2.64%) |
Nov 23, 2011 | 17.07 | 17.15 | 16.36 | 16.43 | 44,276 | -0.78(-4.53%) |
Nov 22, 2011 | 17.36 | 17.57 | 17.16 | 17.21 | 35,970 | -0.18(-1.06%) |
Nov 21, 2011 | 17.59 | 17.87 | 17.40 | 17.40 | 27,818 | -0.57(-3.15%) |
Nov 18, 2011 | 17.52 | 17.99 | 17.49 | 17.96 | 34,212 | +0.40(+2.31%) |
Nov 17, 2011 | 17.66 | 17.97 | 17.50 | 17.56 | 28,968 | -0.13(-0.71%) |
Nov 16, 2011 | 17.78 | 18.32 | 17.69 | 17.69 | 37,375 | -0.30(-1.68%) |
Nov 15, 2011 | 17.23 | 18.10 | 17.23 | 17.99 | 49,407 | +0.64(+3.69%) |
Nov 14, 2011 | 17.52 | 18.39 | 17.18 | 17.35 | 48,410 | -0.21(-1.17%) |
Nov 11, 2011 | 17.43 | 17.75 | 17.42 | 17.55 | 36,280 | +0.34(+1.97%) |
Nov 10, 2011 | 17.41 | 17.43 | 17.15 | 17.21 | 34,186 | +0.15(+0.91%) |
Nov 09, 2011 | 17.38 | 17.79 | 17.00 | 17.06 | 108,671 | -0.85(-4.77%) |
Nov 08, 2011 | 17.77 | 18.06 | 17.36 | 17.91 | 29,186 | +0.31(+1.76%) |
Nov 07, 2011 | 17.54 | 17.66 | 17.09 | 17.60 | 31,403 | +0.07(+0.42%) |
Nov 04, 2011 | 17.71 | 17.83 | 17.50 | 17.53 | 23,283 | -0.48(-2.66%) |
Nov 03, 2011 | 17.41 | 18.09 | 17.04 | 18.01 | 61,637 | +0.60(+3.42%) |
Nov 02, 2011 | 17.07 | 17.53 | 16.97 | 17.41 | 45,287 | +0.68(+4.05%) |
Nov 01, 2011 | 16.74 | 17.46 | 16.63 | 16.74 | 118,252 | -0.83(-4.74%) |
Oct 31, 2011 | 17.92 | 18.27 | 17.57 | 17.57 | 77,224 | -0.78(-4.26%) |
Oct 28, 2011 | 18.75 | 18.84 | 18.23 | 18.35 | 86,682 | -0.42(-2.22%) |
Oct 27, 2011 | 18.23 | 19.05 | 17.90 | 18.77 | 178,830 | +1.21(+6.91%) |
Oct 26, 2011 | 17.59 | 17.78 | 17.12 | 17.55 | 65,587 | +0.34(+1.95%) |
Oct 25, 2011 | 17.92 | 17.92 | 17.10 | 17.22 | 66,593 | -0.83(-4.62%) |
Oct 24, 2011 | 17.66 | 18.12 | 17.58 | 18.05 | 53,820 | +0.54(+3.09%) |
Oct 21, 2011 | 17.60 | 17.60 | 16.88 | 17.51 | 71,285 | +0.26(+1.53%) |
Oct 20, 2011 | 17.17 | 17.34 | 16.71 | 17.25 | 39,010 | +0.11(+0.64%) |
Oct 19, 2011 | 17.40 | 17.66 | 17.11 | 17.14 | 82,915 | -0.23(-1.30%) |
Oct 18, 2011 | 16.33 | 17.47 | 16.33 | 17.36 | 83,975 | +1.06(+6.50%) |
Oct 17, 2011 | 16.82 | 16.82 | 16.28 | 16.30 | 56,548 | -0.71(-4.17%) |
Oct 14, 2011 | 16.84 | 17.10 | 16.60 | 17.01 | 57,676 | +0.26(+1.53%) |
Oct 13, 2011 | 16.79 | 16.95 | 16.63 | 16.76 | 39,595 | -0.19(-1.12%) |
Oct 12, 2011 | 16.74 | 17.05 | 16.60 | 16.95 | 90,959 | +0.32(+1.93%) |
Oct 11, 2011 | 16.47 | 16.74 | 16.46 | 16.63 | 65,839 | +0.00(+0.00%) |
Oct 10, 2011 | 16.01 | 16.63 | 15.85 | 16.63 | 86,885 | +0.92(+5.86%) |
Oct 07, 2011 | 16.41 | 16.41 | 15.62 | 15.71 | 57,239 | -0.62(-3.80%) |
Oct 06, 2011 | 16.25 | 16.37 | 16.07 | 16.33 | 47,608 | +0.05(+0.31%) |
Oct 05, 2011 | 16.00 | 16.37 | 15.79 | 16.28 | 88,418 | +0.27(+1.69%) |
Oct 04, 2011 | 14.61 | 16.01 | 14.55 | 16.00 | 106,703 | +1.35(+9.23%) |
Oct 03, 2011 | 15.08 | 15.49 | 14.65 | 14.65 | 88,994 | -0.57(-3.74%) |
Sep 30, 2011 | 15.48 | 15.70 | 15.22 | 15.22 | 61,506 | -0.51(-3.25%) |
Sep 29, 2011 | 15.19 | 15.77 | 15.10 | 15.73 | 55,991 | +0.99(+6.74%) |
Sep 28, 2011 | 15.49 | 15.71 | 14.73 | 14.74 | 63,005 | -0.80(-5.17%) |
Sep 27, 2011 | 15.71 | 15.93 | 15.19 | 15.54 | 61,358 | +0.15(+1.00%) |
Sep 26, 2011 | 15.00 | 15.43 | 14.78 | 15.39 | 29,778 | +0.51(+3.44%) |
Sep 23, 2011 | 14.55 | 15.04 | 14.55 | 14.88 | 49,655 | +0.35(+2.41%) |
Sep 22, 2011 | 14.15 | 14.88 | 14.15 | 14.53 | 130,324 | -0.14(-0.95%) |
Sep 21, 2011 | 15.24 | 15.54 | 14.64 | 14.67 | 64,981 | -0.64(-4.20%) |
Sep 20, 2011 | 15.60 | 15.74 | 15.30 | 15.31 | 39,892 | -0.36(-2.29%) |
Sep 19, 2011 | 15.74 | 15.86 | 15.44 | 15.67 | 43,209 | -0.39(-2.46%) |
Sep 16, 2011 | 16.30 | 16.30 | 15.95 | 16.06 | 148,552 | -0.09(-0.54%) |
Sep 15, 2011 | 16.38 | 16.38 | 15.93 | 16.15 | 78,515 | -0.07(-0.41%) |
Sep 14, 2011 | 16.06 | 16.44 | 15.62 | 16.22 | 81,292 | +0.36(+2.26%) |
Sep 13, 2011 | 15.50 | 15.95 | 15.46 | 15.86 | 61,723 | +0.54(+3.53%) |
Sep 12, 2011 | 14.95 | 15.53 | 14.95 | 15.32 | 21,625 | +0.08(+0.53%) |
Sep 09, 2011 | 15.82 | 15.91 | 15.23 | 15.24 | 143,734 | -0.78(-4.88%) |
Sep 08, 2011 | 16.09 | 16.39 | 15.79 | 16.02 | 67,528 | -0.24(-1.48%) |
Sep 07, 2011 | 15.81 | 16.41 | 15.70 | 16.26 | 62,676 | +0.77(+4.95%) |
Sep 06, 2011 | 14.85 | 15.60 | 14.85 | 15.49 | 51,362 | +0.09(+0.62%) |
Sep 02, 2011 | 15.54 | 16.06 | 15.31 | 15.40 | 82,430 | -0.58(-3.66%) |