Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.17 | 16.58 | 16.17 | 16.58 | 22,030 | +1.00(+6.38%) |
Nov 29, 2011 | 15.65 | 15.72 | 15.49 | 15.59 | 26,539 | +0.03(+0.20%) |
Nov 28, 2011 | 15.43 | 15.66 | 15.43 | 15.55 | 4,554 | +0.59(+3.92%) |
Nov 25, 2011 | 15.07 | 15.29 | 14.93 | 14.97 | 10,102 | -0.28(-1.82%) |
Nov 23, 2011 | 15.53 | 15.53 | 15.24 | 15.24 | 7,632 | -0.49(-3.09%) |
Nov 22, 2011 | 15.84 | 15.96 | 15.66 | 15.73 | 16,153 | -0.19(-1.20%) |
Nov 21, 2011 | 15.98 | 16.01 | 15.79 | 15.92 | 30,729 | -0.36(-2.23%) |
Nov 18, 2011 | 16.28 | 16.34 | 16.17 | 16.28 | 8,874 | +0.15(+0.94%) |
Nov 17, 2011 | 16.38 | 16.53 | 16.11 | 16.13 | 21,071 | -0.34(-2.09%) |
Nov 16, 2011 | 16.55 | 16.84 | 16.48 | 16.48 | 6,967 | -0.28(-1.65%) |
Nov 15, 2011 | 16.38 | 16.78 | 16.31 | 16.75 | 13,171 | +0.33(+1.99%) |
Nov 14, 2011 | 16.64 | 16.70 | 16.33 | 16.43 | 36,002 | -0.29(-1.75%) |
Nov 11, 2011 | 16.53 | 16.74 | 16.53 | 16.72 | 7,913 | +0.25(+1.53%) |
Nov 10, 2011 | 16.26 | 16.47 | 16.26 | 16.47 | 5,371 | +0.25(+1.57%) |
Nov 09, 2011 | 16.65 | 16.65 | 16.20 | 16.21 | 13,867 | -0.89(-5.22%) |
Nov 08, 2011 | 16.96 | 17.11 | 16.65 | 17.10 | 9,550 | +0.23(+1.39%) |
Nov 07, 2011 | 16.85 | 16.87 | 16.46 | 16.87 | 13,140 | +0.10(+0.60%) |
Nov 04, 2011 | 16.89 | 16.90 | 16.77 | 16.77 | 9,796 | -0.29(-1.72%) |
Nov 03, 2011 | 16.96 | 17.06 | 16.42 | 17.06 | 33,048 | +0.38(+2.26%) |
Nov 02, 2011 | 16.38 | 16.69 | 16.38 | 16.69 | 12,825 | +0.54(+3.32%) |
Nov 01, 2011 | 16.30 | 16.59 | 16.15 | 16.15 | 45,511 | -0.85(-4.98%) |
Oct 31, 2011 | 17.05 | 17.22 | 16.92 | 17.00 | 20,757 | -0.39(-2.22%) |
Oct 28, 2011 | 17.40 | 17.61 | 17.28 | 17.38 | 22,313 | -0.10(-0.58%) |
Oct 27, 2011 | 17.03 | 17.61 | 17.00 | 17.48 | 75,001 | +1.01(+6.11%) |
Oct 26, 2011 | 16.11 | 16.56 | 16.01 | 16.48 | 7,232 | +0.43(+2.66%) |
Oct 25, 2011 | 16.46 | 16.46 | 16.02 | 16.05 | 66,765 | -0.54(-3.24%) |
Oct 24, 2011 | 16.11 | 16.60 | 16.11 | 16.59 | 33,118 | +0.47(+2.91%) |
Oct 21, 2011 | 15.93 | 16.13 | 15.83 | 16.12 | 22,768 | +0.40(+2.56%) |
Oct 20, 2011 | 15.65 | 15.73 | 15.29 | 15.71 | 51,010 | +0.02(+0.11%) |
Oct 19, 2011 | 16.03 | 16.03 | 15.61 | 15.70 | 25,433 | -0.34(-2.14%) |
Oct 18, 2011 | 15.61 | 16.10 | 15.37 | 16.04 | 61,944 | +0.49(+3.18%) |
Oct 17, 2011 | 16.00 | 16.00 | 15.55 | 15.55 | 43,995 | -0.60(-3.69%) |
Oct 14, 2011 | 15.94 | 16.14 | 15.85 | 16.14 | 7,437 | +0.37(+2.34%) |
Oct 13, 2011 | 15.81 | 15.88 | 15.59 | 15.77 | 17,503 | -0.14(-0.90%) |
Oct 12, 2011 | 15.65 | 15.97 | 15.61 | 15.91 | 62,526 | +0.39(+2.48%) |
Oct 11, 2011 | 15.17 | 15.60 | 15.17 | 15.53 | 299,126 | +0.21(+1.37%) |
Oct 10, 2011 | 14.94 | 15.32 | 14.93 | 15.32 | 29,941 | +0.54(+3.63%) |
Oct 07, 2011 | 14.98 | 15.10 | 14.58 | 14.78 | 16,154 | -0.30(-2.00%) |
Oct 06, 2011 | 14.96 | 15.08 | 14.89 | 15.08 | 19,197 | +0.24(+1.64%) |
Oct 05, 2011 | 14.71 | 14.89 | 14.53 | 14.84 | 18,764 | +0.14(+0.97%) |
Oct 04, 2011 | 13.49 | 14.70 | 13.31 | 14.70 | 94,087 | +1.14(+8.41%) |
Oct 03, 2011 | 14.30 | 14.42 | 13.56 | 13.56 | 74,322 | -0.81(-5.66%) |
Sep 30, 2011 | 14.35 | 14.75 | 14.35 | 14.37 | 22,983 | -0.14(-0.95%) |
Sep 29, 2011 | 14.65 | 14.79 | 14.28 | 14.51 | 13,516 | +0.11(+0.78%) |
Sep 28, 2011 | 15.04 | 15.08 | 14.39 | 14.40 | 47,051 | -0.63(-4.18%) |
Sep 27, 2011 | 15.01 | 15.36 | 14.98 | 15.03 | 9,276 | +0.34(+2.28%) |
Sep 26, 2011 | 14.51 | 14.70 | 14.25 | 14.69 | 25,611 | +0.29(+2.04%) |
Sep 23, 2011 | 14.20 | 14.51 | 14.19 | 14.40 | 50,775 | +0.16(+1.12%) |
Sep 22, 2011 | 14.15 | 14.43 | 13.91 | 14.24 | 95,804 | -0.29(-1.96%) |
Sep 21, 2011 | 15.10 | 15.18 | 14.52 | 14.52 | 47,971 | -0.57(-3.78%) |
Sep 20, 2011 | 15.55 | 15.60 | 15.09 | 15.09 | 875,311 | -0.43(-2.76%) |
Sep 19, 2011 | 15.36 | 15.65 | 15.34 | 15.52 | 39,304 | -0.26(-1.65%) |
Sep 16, 2011 | 15.84 | 15.87 | 15.68 | 15.78 | 26,165 | +0.03(+0.21%) |
Sep 15, 2011 | 15.69 | 15.75 | 15.50 | 15.75 | 21,236 | +0.18(+1.13%) |
Sep 14, 2011 | 15.34 | 15.75 | 15.15 | 15.57 | 38,116 | +0.33(+2.15%) |
Sep 13, 2011 | 15.05 | 15.28 | 14.99 | 15.24 | 30,182 | +0.29(+1.91%) |
Sep 12, 2011 | 14.59 | 14.96 | 14.55 | 14.96 | 45,964 | +0.09(+0.62%) |
Sep 09, 2011 | 15.13 | 15.16 | 14.70 | 14.87 | 17,728 | -0.41(-2.70%) |
Sep 08, 2011 | 15.52 | 15.65 | 15.20 | 15.28 | 26,685 | -0.38(-2.40%) |
Sep 07, 2011 | 15.34 | 15.66 | 15.29 | 15.65 | 68,298 | +0.59(+3.90%) |
Sep 06, 2011 | 14.59 | 15.08 | 14.51 | 15.07 | 49,379 | -0.06(-0.39%) |
Sep 02, 2011 | 15.50 | 15.60 | 15.10 | 15.13 | 36,311 | -0.65(-4.09%) |