Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.04 | 17.26 | 17.01 | 17.25 | 361,928 | +0.62(+3.71%) |
Nov 29, 2011 | 16.55 | 16.71 | 16.55 | 16.63 | 260,662 | +0.10(+0.63%) |
Nov 28, 2011 | 16.52 | 16.56 | 16.42 | 16.53 | 163,812 | +0.38(+2.33%) |
Nov 25, 2011 | 16.15 | 16.28 | 16.12 | 16.15 | 72,811 | +0.00(+0.00%) |
Nov 23, 2011 | 16.30 | 16.31 | 16.15 | 16.15 | 345,218 | -0.30(-1.83%) |
Nov 22, 2011 | 16.48 | 16.56 | 16.39 | 16.45 | 258,003 | -0.08(-0.46%) |
Nov 21, 2011 | 16.61 | 16.63 | 16.42 | 16.53 | 424,371 | -0.30(-1.77%) |
Nov 18, 2011 | 16.88 | 16.88 | 16.76 | 16.82 | 192,570 | +0.01(+0.04%) |
Nov 17, 2011 | 16.94 | 16.99 | 16.69 | 16.82 | 236,150 | -0.17(-0.99%) |
Nov 16, 2011 | 17.08 | 17.25 | 16.96 | 16.99 | 207,879 | -0.25(-1.44%) |
Nov 15, 2011 | 17.14 | 17.31 | 17.08 | 17.23 | 203,134 | +0.06(+0.36%) |
Nov 14, 2011 | 17.27 | 17.27 | 17.10 | 17.17 | 282,312 | -0.15(-0.89%) |
Nov 11, 2011 | 17.20 | 17.37 | 17.20 | 17.33 | 130,328 | +0.31(+1.81%) |
Nov 10, 2011 | 17.02 | 17.10 | 16.89 | 17.02 | 93,876 | +0.16(+0.94%) |
Nov 09, 2011 | 17.05 | 17.12 | 16.79 | 16.86 | 373,987 | -0.53(-3.06%) |
Nov 08, 2011 | 17.29 | 17.39 | 17.13 | 17.39 | 134,095 | +0.19(+1.11%) |
Nov 07, 2011 | 17.05 | 17.22 | 16.95 | 17.20 | 269,280 | +0.15(+0.88%) |
Nov 04, 2011 | 17.06 | 17.07 | 16.90 | 17.05 | 257,123 | -0.13(-0.75%) |
Nov 03, 2011 | 17.09 | 17.19 | 16.91 | 17.18 | 119,759 | +0.26(+1.55%) |
Nov 02, 2011 | 16.89 | 16.96 | 16.78 | 16.92 | 125,449 | +0.23(+1.35%) |
Nov 01, 2011 | 16.66 | 16.86 | 16.60 | 16.69 | 442,115 | -0.38(-2.21%) |
Oct 31, 2011 | 17.28 | 17.29 | 17.06 | 17.07 | 195,170 | -0.37(-2.14%) |
Oct 28, 2011 | 17.42 | 17.45 | 17.36 | 17.44 | 686,142 | +0.00(+0.00%) |
Oct 27, 2011 | 17.39 | 17.53 | 17.25 | 17.44 | 334,535 | +0.45(+2.62%) |
Oct 26, 2011 | 17.01 | 17.03 | 16.76 | 17.00 | 264,078 | +0.19(+1.13%) |
Oct 25, 2011 | 17.05 | 17.05 | 16.77 | 16.81 | 442,435 | -0.28(-1.66%) |
Oct 24, 2011 | 17.03 | 17.12 | 16.98 | 17.09 | 367,999 | +0.09(+0.53%) |
Oct 21, 2011 | 16.90 | 17.01 | 16.86 | 17.00 | 171,268 | +0.30(+1.78%) |
Oct 20, 2011 | 16.68 | 16.74 | 16.53 | 16.70 | 83,851 | +0.06(+0.39%) |
Oct 19, 2011 | 16.74 | 16.83 | 16.59 | 16.64 | 216,497 | -0.11(-0.66%) |
Oct 18, 2011 | 16.48 | 16.84 | 16.39 | 16.75 | 212,323 | +0.24(+1.46%) |
Oct 17, 2011 | 16.71 | 16.71 | 16.47 | 16.51 | 753,561 | -0.24(-1.41%) |
Oct 14, 2011 | 16.71 | 16.75 | 16.61 | 16.75 | 1,115,442 | +0.21(+1.26%) |
Oct 13, 2011 | 16.51 | 16.56 | 16.39 | 16.54 | 130,634 | -0.03(-0.19%) |
Oct 12, 2011 | 16.57 | 16.72 | 16.48 | 16.57 | 295,369 | +0.13(+0.82%) |
Oct 11, 2011 | 16.45 | 16.48 | 16.40 | 16.44 | 308,983 | -0.06(-0.36%) |
Oct 10, 2011 | 16.32 | 16.50 | 16.30 | 16.49 | 316,417 | +0.44(+2.73%) |
Oct 07, 2011 | 16.19 | 16.21 | 16.00 | 16.06 | 446,464 | -0.01(-0.07%) |
Oct 06, 2011 | 15.93 | 16.08 | 15.89 | 16.07 | 2,005,507 | +0.21(+1.34%) |
Oct 05, 2011 | 15.71 | 15.87 | 15.55 | 15.86 | 1,908,318 | +0.23(+1.47%) |
Oct 04, 2011 | 15.22 | 15.64 | 15.02 | 15.63 | 655,458 | +0.23(+1.52%) |
Oct 03, 2011 | 15.71 | 15.84 | 15.39 | 15.39 | 150,039 | -0.39(-2.46%) |
Sep 30, 2011 | 15.92 | 16.03 | 15.76 | 15.78 | 98,961 | -0.25(-1.55%) |
Sep 29, 2011 | 16.14 | 16.20 | 15.82 | 16.03 | 255,540 | +0.17(+1.09%) |
Sep 28, 2011 | 16.18 | 16.24 | 15.85 | 15.86 | 115,618 | -0.27(-1.65%) |
Sep 27, 2011 | 16.26 | 16.37 | 16.08 | 16.12 | 138,453 | +0.17(+1.08%) |
Sep 26, 2011 | 15.74 | 15.95 | 15.60 | 15.95 | 265,045 | +0.33(+2.12%) |
Sep 23, 2011 | 15.52 | 15.69 | 15.46 | 15.62 | 423,293 | +0.05(+0.32%) |
Sep 22, 2011 | 15.56 | 15.68 | 15.36 | 15.57 | 577,379 | -0.41(-2.56%) |
Sep 21, 2011 | 16.46 | 16.46 | 15.98 | 15.98 | 294,359 | -0.46(-2.77%) |
Sep 20, 2011 | 16.47 | 16.62 | 16.39 | 16.43 | 410,849 | +0.05(+0.33%) |
Sep 19, 2011 | 16.26 | 16.44 | 16.24 | 16.38 | 865,438 | -0.17(-1.01%) |
Sep 16, 2011 | 16.51 | 16.57 | 16.43 | 16.55 | 89,770 | +0.10(+0.61%) |
Sep 15, 2011 | 16.38 | 16.45 | 16.23 | 16.45 | 336,902 | +0.25(+1.52%) |
Sep 14, 2011 | 16.09 | 16.37 | 15.88 | 16.20 | 457,993 | +0.19(+1.16%) |
Sep 13, 2011 | 15.94 | 16.04 | 15.84 | 16.02 | 602,343 | +0.16(+1.03%) |
Sep 12, 2011 | 15.66 | 15.87 | 15.56 | 15.85 | 198,937 | +0.05(+0.34%) |
Sep 09, 2011 | 16.03 | 16.03 | 15.73 | 15.80 | 255,952 | -0.39(-2.42%) |
Sep 08, 2011 | 16.21 | 16.39 | 16.17 | 16.19 | 138,414 | -0.13(-0.81%) |
Sep 07, 2011 | 16.19 | 16.32 | 16.12 | 16.32 | 479,533 | +0.37(+2.30%) |
Sep 06, 2011 | 15.63 | 15.98 | 15.63 | 15.96 | 121,459 | -0.09(-0.55%) |
Sep 02, 2011 | 16.16 | 16.18 | 16.03 | 16.04 | 137,085 | -0.33(-2.02%) |