Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.04 | 18.70 | 18.03 | 18.58 | 75,675 | +1.09(+6.23%) |
Nov 29, 2011 | 17.76 | 17.76 | 17.46 | 17.49 | 7,615 | -0.36(-2.04%) |
Nov 28, 2011 | 17.50 | 17.89 | 17.38 | 17.85 | 32,019 | +0.81(+4.76%) |
Nov 25, 2011 | 17.42 | 17.42 | 16.98 | 17.04 | 8,674 | -0.50(-2.83%) |
Nov 23, 2011 | 17.92 | 17.93 | 17.52 | 17.53 | 16,600 | -0.42(-2.36%) |
Nov 22, 2011 | 17.86 | 18.14 | 17.86 | 17.96 | 10,837 | +0.16(+0.88%) |
Nov 21, 2011 | 17.67 | 18.16 | 17.65 | 17.80 | 20,146 | -0.22(-1.24%) |
Nov 18, 2011 | 17.60 | 18.07 | 17.60 | 18.02 | 13,828 | +0.47(+2.66%) |
Nov 17, 2011 | 17.90 | 17.90 | 17.54 | 17.56 | 7,204 | -0.27(-1.53%) |
Nov 16, 2011 | 18.15 | 18.16 | 17.83 | 17.83 | 35,351 | -0.32(-1.77%) |
Nov 15, 2011 | 17.65 | 18.16 | 17.65 | 18.15 | 12,532 | +0.34(+1.90%) |
Nov 14, 2011 | 17.74 | 17.84 | 17.24 | 17.81 | 26,911 | -0.18(-1.01%) |
Nov 11, 2011 | 17.44 | 17.99 | 17.44 | 17.99 | 18,912 | +0.68(+3.92%) |
Nov 10, 2011 | 17.07 | 17.48 | 17.07 | 17.32 | 15,546 | +0.35(+2.07%) |
Nov 09, 2011 | 17.59 | 17.59 | 16.65 | 16.97 | 22,967 | -0.91(-5.10%) |
Nov 08, 2011 | 17.85 | 17.95 | 17.56 | 17.88 | 9,924 | +0.21(+1.22%) |
Nov 07, 2011 | 17.74 | 17.96 | 17.56 | 17.66 | 9,154 | -0.19(-1.08%) |
Nov 04, 2011 | 17.74 | 17.86 | 17.52 | 17.86 | 6,459 | -0.05(-0.30%) |
Nov 03, 2011 | 17.87 | 17.98 | 17.69 | 17.91 | 18,920 | +0.33(+1.89%) |
Nov 02, 2011 | 17.16 | 17.69 | 17.16 | 17.58 | 14,947 | +0.59(+3.46%) |
Nov 01, 2011 | 16.68 | 18.12 | 16.67 | 16.99 | 29,378 | -0.18(-1.06%) |
Oct 31, 2011 | 17.78 | 17.78 | 17.11 | 17.17 | 24,224 | -0.62(-3.47%) |
Oct 28, 2011 | 17.77 | 18.36 | 17.56 | 17.79 | 58,587 | -0.02(-0.14%) |
Oct 27, 2011 | 16.75 | 17.81 | 16.54 | 17.81 | 47,847 | +1.30(+7.88%) |
Oct 26, 2011 | 16.30 | 16.53 | 16.12 | 16.51 | 16,389 | +0.36(+2.21%) |
Oct 25, 2011 | 16.28 | 16.37 | 16.00 | 16.15 | 19,583 | -0.28(-1.69%) |
Oct 24, 2011 | 16.11 | 16.43 | 15.97 | 16.43 | 18,370 | +0.44(+2.76%) |
Oct 21, 2011 | 16.04 | 16.06 | 15.17 | 15.99 | 22,189 | +0.20(+1.27%) |
Oct 20, 2011 | 15.70 | 15.84 | 15.63 | 15.79 | 6,598 | +0.28(+1.80%) |
Oct 19, 2011 | 15.50 | 15.75 | 15.44 | 15.51 | 16,716 | -0.07(-0.47%) |
Oct 18, 2011 | 15.23 | 15.70 | 14.86 | 15.58 | 38,099 | +0.41(+2.71%) |
Oct 17, 2011 | 15.22 | 15.35 | 15.03 | 15.17 | 18,410 | -0.12(-0.75%) |
Oct 14, 2011 | 15.09 | 15.39 | 14.82 | 15.29 | 19,963 | +0.30(+1.98%) |
Oct 13, 2011 | 14.54 | 14.99 | 14.54 | 14.99 | 5,617 | +0.37(+2.53%) |
Oct 12, 2011 | 14.65 | 14.65 | 14.35 | 14.62 | 15,843 | +0.10(+0.67%) |
Oct 11, 2011 | 14.73 | 14.73 | 14.39 | 14.53 | 16,668 | -0.27(-1.84%) |
Oct 10, 2011 | 14.92 | 14.92 | 14.58 | 14.80 | 24,151 | +0.18(+1.24%) |
Oct 07, 2011 | 14.48 | 14.82 | 14.40 | 14.62 | 17,796 | +0.08(+0.54%) |
Oct 06, 2011 | 14.76 | 15.10 | 14.18 | 14.54 | 17,031 | -0.18(-1.23%) |
Oct 05, 2011 | 14.90 | 14.97 | 14.07 | 14.72 | 13,805 | -0.56(-3.65%) |
Oct 04, 2011 | 13.83 | 15.28 | 13.83 | 15.28 | 39,344 | +1.45(+10.46%) |
Oct 03, 2011 | 14.51 | 14.51 | 13.82 | 13.83 | 43,939 | -0.67(-4.59%) |
Sep 30, 2011 | 15.05 | 15.05 | 14.31 | 14.49 | 41,937 | -0.69(-4.55%) |
Sep 29, 2011 | 15.23 | 15.23 | 14.77 | 15.19 | 13,325 | +0.41(+2.75%) |
Sep 28, 2011 | 14.74 | 15.72 | 14.74 | 14.78 | 36,992 | +0.05(+0.33%) |
Sep 27, 2011 | 14.38 | 14.73 | 14.38 | 14.73 | 39,801 | +0.48(+3.34%) |
Sep 26, 2011 | 14.12 | 14.30 | 14.01 | 14.25 | 24,572 | +0.19(+1.37%) |
Sep 23, 2011 | 13.55 | 14.14 | 13.55 | 14.06 | 11,688 | +0.48(+3.51%) |
Sep 22, 2011 | 13.52 | 14.14 | 13.49 | 13.59 | 28,743 | -0.27(-1.92%) |
Sep 21, 2011 | 13.87 | 14.09 | 13.81 | 13.85 | 25,340 | +0.05(+0.35%) |
Sep 20, 2011 | 14.06 | 14.13 | 13.80 | 13.80 | 40,012 | -0.04(-0.26%) |
Sep 19, 2011 | 13.72 | 14.00 | 13.59 | 13.84 | 13,995 | -0.03(-0.22%) |
Sep 16, 2011 | 13.89 | 14.14 | 13.83 | 13.87 | 46,591 | +0.01(+0.04%) |
Sep 15, 2011 | 13.90 | 13.90 | 13.54 | 13.86 | 18,600 | +0.09(+0.66%) |
Sep 14, 2011 | 13.60 | 13.93 | 13.43 | 13.77 | 27,503 | +0.28(+2.06%) |
Sep 13, 2011 | 13.37 | 13.56 | 13.24 | 13.49 | 20,033 | +0.40(+3.04%) |
Sep 12, 2011 | 13.03 | 13.28 | 12.59 | 13.10 | 24,562 | +0.02(+0.18%) |
Sep 09, 2011 | 13.51 | 13.51 | 13.02 | 13.07 | 24,343 | -0.42(-3.08%) |
Sep 08, 2011 | 13.82 | 13.95 | 13.42 | 13.49 | 16,997 | -0.41(-2.95%) |
Sep 07, 2011 | 14.07 | 14.13 | 13.79 | 13.90 | 37,065 | -0.02(-0.17%) |
Sep 06, 2011 | 14.13 | 14.32 | 13.65 | 13.92 | 23,922 | -0.25(-1.74%) |
Sep 02, 2011 | 14.63 | 14.73 | 14.17 | 14.17 | 27,559 | -0.56(-3.81%) |