Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.39 | 18.00 | 16.92 | 18.00 | 27,703 | +1.29(+7.72%) |
Nov 29, 2011 | 16.48 | 16.84 | 16.34 | 16.71 | 19,972 | +0.14(+0.84%) |
Nov 28, 2011 | 16.49 | 16.70 | 16.24 | 16.57 | 22,676 | +0.77(+4.87%) |
Nov 25, 2011 | 16.02 | 16.13 | 15.75 | 15.80 | 11,322 | -0.33(-2.05%) |
Nov 23, 2011 | 16.55 | 16.97 | 16.09 | 16.13 | 36,825 | -0.48(-2.89%) |
Nov 22, 2011 | 16.70 | 17.02 | 16.61 | 16.61 | 13,624 | -0.13(-0.78%) |
Nov 21, 2011 | 16.47 | 17.35 | 16.10 | 16.74 | 78,581 | -0.09(-0.53%) |
Nov 18, 2011 | 17.18 | 17.20 | 16.73 | 16.83 | 26,861 | -0.31(-1.81%) |
Nov 17, 2011 | 17.39 | 17.51 | 17.01 | 17.14 | 16,667 | -0.20(-1.15%) |
Nov 16, 2011 | 17.44 | 17.56 | 17.14 | 17.34 | 39,276 | -0.22(-1.25%) |
Nov 15, 2011 | 17.02 | 17.57 | 16.89 | 17.56 | 31,803 | +0.43(+2.51%) |
Nov 14, 2011 | 17.14 | 17.35 | 16.81 | 17.13 | 20,083 | -0.10(-0.58%) |
Nov 11, 2011 | 17.26 | 17.57 | 17.00 | 17.23 | 20,916 | +0.19(+1.12%) |
Nov 10, 2011 | 16.82 | 17.51 | 16.82 | 17.04 | 5,692 | +0.46(+2.77%) |
Nov 09, 2011 | 16.85 | 17.48 | 16.57 | 16.58 | 39,417 | -0.90(-5.15%) |
Nov 08, 2011 | 17.25 | 17.50 | 17.09 | 17.48 | 8,315 | +0.34(+1.98%) |
Nov 07, 2011 | 16.90 | 17.29 | 16.88 | 17.14 | 10,317 | +0.20(+1.18%) |
Nov 04, 2011 | 17.17 | 17.55 | 16.93 | 16.94 | 30,069 | -0.55(-3.14%) |
Nov 03, 2011 | 16.90 | 17.94 | 16.76 | 17.49 | 48,842 | +0.57(+3.37%) |
Nov 02, 2011 | 17.09 | 17.09 | 16.80 | 16.92 | 19,117 | +0.27(+1.62%) |
Nov 01, 2011 | 17.40 | 17.67 | 16.64 | 16.65 | 29,484 | -1.36(-7.55%) |
Oct 31, 2011 | 18.80 | 18.80 | 18.01 | 18.01 | 12,961 | -1.05(-5.51%) |
Oct 28, 2011 | 18.90 | 19.30 | 18.77 | 19.06 | 18,052 | -0.44(-2.26%) |
Oct 27, 2011 | 18.30 | 19.50 | 17.63 | 19.50 | 37,541 | +1.68(+9.43%) |
Oct 26, 2011 | 17.64 | 17.85 | 17.29 | 17.82 | 9,889 | +0.10(+0.56%) |
Oct 25, 2011 | 17.77 | 17.96 | 17.55 | 17.72 | 10,845 | -0.27(-1.50%) |
Oct 24, 2011 | 17.21 | 18.00 | 17.20 | 17.99 | 13,903 | +0.79(+4.59%) |
Oct 21, 2011 | 17.29 | 17.29 | 16.99 | 17.20 | 12,500 | +0.40(+2.38%) |
Oct 20, 2011 | 16.77 | 16.97 | 16.77 | 16.80 | 2,397 | -0.22(-1.29%) |
Oct 19, 2011 | 17.39 | 17.40 | 17.01 | 17.02 | 6,769 | -0.49(-2.80%) |
Oct 18, 2011 | 16.46 | 17.81 | 16.45 | 17.51 | 13,656 | +0.89(+5.35%) |
Oct 17, 2011 | 17.19 | 17.21 | 16.59 | 16.62 | 11,191 | -0.75(-4.32%) |
Oct 14, 2011 | 17.84 | 17.95 | 17.01 | 17.37 | 15,850 | -0.40(-2.25%) |
Oct 13, 2011 | 17.59 | 17.77 | 17.22 | 17.77 | 6,372 | +0.08(+0.45%) |
Oct 12, 2011 | 17.36 | 17.70 | 17.35 | 17.69 | 10,426 | +0.35(+2.02%) |
Oct 11, 2011 | 17.34 | 17.58 | 16.79 | 17.34 | 6,885 | -0.39(-2.20%) |
Oct 10, 2011 | 17.13 | 17.73 | 16.50 | 17.73 | 20,015 | +0.84(+4.97%) |
Oct 07, 2011 | 17.21 | 17.35 | 16.53 | 16.89 | 11,828 | -0.25(-1.46%) |
Oct 06, 2011 | 16.38 | 17.29 | 16.38 | 17.14 | 17,200 | +0.63(+3.82%) |
Oct 05, 2011 | 16.98 | 16.98 | 16.22 | 16.51 | 8,286 | -0.60(-3.51%) |
Oct 04, 2011 | 14.74 | 17.41 | 14.70 | 17.11 | 36,844 | +2.41(+16.39%) |
Oct 03, 2011 | 16.05 | 16.14 | 14.66 | 14.70 | 22,821 | -1.05(-6.67%) |
Sep 30, 2011 | 15.75 | 16.40 | 15.11 | 15.75 | 20,559 | -0.21(-1.32%) |
Sep 29, 2011 | 16.05 | 16.05 | 15.21 | 15.96 | 9,247 | +0.30(+1.92%) |
Sep 28, 2011 | 15.95 | 16.71 | 15.66 | 15.66 | 15,769 | -0.42(-2.61%) |
Sep 27, 2011 | 15.52 | 16.21 | 15.52 | 16.08 | 14,600 | +0.83(+5.44%) |
Sep 26, 2011 | 15.01 | 15.29 | 15.01 | 15.25 | 2,795 | +0.15(+0.99%) |
Sep 23, 2011 | 14.40 | 15.14 | 14.40 | 15.10 | 10,839 | +0.45(+3.07%) |
Sep 22, 2011 | 14.95 | 15.19 | 14.65 | 14.65 | 16,001 | -0.33(-2.20%) |
Sep 21, 2011 | 15.38 | 15.38 | 14.56 | 14.98 | 15,984 | -0.26(-1.71%) |
Sep 20, 2011 | 15.21 | 15.64 | 15.21 | 15.24 | 9,524 | +0.01(+0.07%) |
Sep 19, 2011 | 15.66 | 15.66 | 15.22 | 15.23 | 3,955 | -0.53(-3.36%) |
Sep 16, 2011 | 15.52 | 15.90 | 15.25 | 15.76 | 29,827 | +0.42(+2.74%) |
Sep 15, 2011 | 15.40 | 15.67 | 15.06 | 15.34 | 17,830 | -0.01(-0.07%) |
Sep 14, 2011 | 15.58 | 15.58 | 15.25 | 15.35 | 25,590 | -0.33(-2.10%) |
Sep 13, 2011 | 15.50 | 15.71 | 15.20 | 15.68 | 12,524 | +0.14(+0.90%) |
Sep 12, 2011 | 15.50 | 15.69 | 15.23 | 15.54 | 11,614 | -0.19(-1.21%) |
Sep 09, 2011 | 15.54 | 15.85 | 15.52 | 15.73 | 27,160 | -0.12(-0.76%) |
Sep 08, 2011 | 16.51 | 16.70 | 15.85 | 15.85 | 6,747 | -0.74(-4.46%) |
Sep 07, 2011 | 16.10 | 16.82 | 16.05 | 16.59 | 15,919 | +0.85(+5.40%) |
Sep 06, 2011 | 15.10 | 15.90 | 15.10 | 15.74 | 16,870 | +0.24(+1.55%) |
Sep 02, 2011 | 15.48 | 15.84 | 15.45 | 15.50 | 21,342 | -0.26(-1.65%) |