Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.99 | 16.17 | 15.95 | 16.17 | 91,125 | +0.56(+3.59%) |
Nov 29, 2011 | 15.56 | 15.66 | 15.56 | 15.61 | 14,085 | +0.13(+0.84%) |
Nov 28, 2011 | 15.52 | 15.56 | 15.39 | 15.48 | 22,047 | +0.30(+1.98%) |
Nov 25, 2011 | 15.25 | 15.29 | 15.18 | 15.18 | 1,000 | -0.02(-0.13%) |
Nov 23, 2011 | 15.35 | 15.41 | 15.19 | 15.20 | 13,878 | -0.33(-2.12%) |
Nov 22, 2011 | 15.74 | 15.74 | 15.50 | 15.53 | 12,402 | -0.22(-1.40%) |
Nov 21, 2011 | 15.68 | 15.75 | 15.60 | 15.75 | 20,218 | -0.17(-1.04%) |
Nov 18, 2011 | 16.00 | 16.00 | 15.85 | 15.92 | 7,992 | +0.10(+0.65%) |
Nov 17, 2011 | 16.00 | 16.03 | 15.81 | 15.81 | 10,576 | -0.19(-1.17%) |
Nov 16, 2011 | 16.12 | 16.16 | 16.00 | 16.00 | 3,629 | -0.20(-1.23%) |
Nov 15, 2011 | 16.08 | 16.25 | 16.01 | 16.20 | 13,249 | +0.12(+0.75%) |
Nov 14, 2011 | 16.22 | 16.22 | 16.08 | 16.08 | 620 | -0.21(-1.29%) |
Nov 11, 2011 | 16.27 | 16.34 | 16.26 | 16.29 | 6,542 | +0.28(+1.75%) |
Nov 10, 2011 | 16.13 | 16.13 | 16.00 | 16.01 | 5,852 | +0.02(+0.13%) |
Nov 09, 2011 | 16.05 | 16.15 | 15.99 | 15.99 | 30,624 | -0.36(-2.19%) |
Nov 08, 2011 | 16.18 | 16.35 | 16.07 | 16.35 | 12,010 | +0.15(+0.91%) |
Nov 07, 2011 | 16.14 | 16.20 | 15.98 | 16.20 | 4,917 | +0.14(+0.87%) |
Nov 04, 2011 | 16.14 | 16.14 | 16.00 | 16.06 | 2,950 | -0.15(-0.93%) |
Nov 03, 2011 | 16.00 | 16.23 | 15.98 | 16.21 | 4,792 | +0.35(+2.21%) |
Nov 02, 2011 | 15.84 | 15.92 | 15.73 | 15.86 | 19,550 | +0.27(+1.72%) |
Nov 01, 2011 | 15.77 | 15.81 | 15.59 | 15.59 | 41,997 | -0.49(-3.02%) |
Oct 31, 2011 | 15.97 | 16.15 | 15.97 | 16.08 | 12,934 | -0.09(-0.58%) |
Oct 28, 2011 | 16.22 | 16.25 | 16.17 | 16.17 | 1,824 | -0.09(-0.55%) |
Oct 27, 2011 | 16.19 | 16.36 | 16.11 | 16.26 | 16,020 | +0.39(+2.43%) |
Oct 26, 2011 | 15.90 | 15.93 | 15.78 | 15.87 | 10,537 | +0.06(+0.40%) |
Oct 25, 2011 | 15.86 | 15.90 | 15.81 | 15.81 | 20,540 | -0.21(-1.31%) |
Oct 24, 2011 | 16.05 | 16.07 | 15.93 | 16.02 | 3,802 | +0.07(+0.44%) |
Oct 21, 2011 | 15.90 | 15.95 | 15.87 | 15.95 | 2,136 | +0.24(+1.53%) |
Oct 20, 2011 | 15.62 | 15.72 | 15.60 | 15.71 | 4,758 | -0.02(-0.10%) |
Oct 19, 2011 | 15.87 | 15.90 | 15.72 | 15.73 | 4,701 | -0.07(-0.47%) |
Oct 18, 2011 | 15.63 | 15.85 | 15.56 | 15.80 | 6,502 | +0.20(+1.28%) |
Oct 17, 2011 | 15.70 | 15.70 | 15.60 | 15.60 | 3,353 | -0.13(-0.83%) |
Oct 14, 2011 | 15.73 | 15.78 | 15.72 | 15.73 | 4,317 | +0.15(+0.94%) |
Oct 13, 2011 | 15.52 | 15.64 | 15.46 | 15.58 | 5,170 | -0.04(-0.24%) |
Oct 12, 2011 | 15.48 | 15.64 | 15.48 | 15.62 | 9,429 | +0.21(+1.36%) |
Oct 11, 2011 | 15.37 | 15.43 | 15.33 | 15.41 | 7,484 | -0.04(-0.26%) |
Oct 10, 2011 | 15.34 | 15.45 | 15.30 | 15.45 | 45,621 | +0.30(+1.95%) |
Oct 07, 2011 | 15.38 | 15.43 | 15.15 | 15.15 | 41,580 | -0.11(-0.70%) |
Oct 06, 2011 | 15.17 | 15.33 | 15.17 | 15.26 | 7,288 | +0.18(+1.20%) |
Oct 05, 2011 | 14.96 | 15.08 | 14.86 | 15.08 | 6,954 | +0.25(+1.69%) |
Oct 04, 2011 | 14.60 | 14.84 | 14.42 | 14.83 | 14,265 | +0.02(+0.14%) |
Oct 03, 2011 | 15.30 | 15.37 | 14.81 | 14.81 | 18,943 | -0.56(-3.63%) |
Sep 30, 2011 | 15.36 | 15.58 | 15.36 | 15.37 | 13,065 | -0.15(-0.98%) |
Sep 29, 2011 | 15.55 | 15.55 | 15.38 | 15.52 | 3,296 | +0.17(+1.13%) |
Sep 28, 2011 | 15.57 | 15.62 | 15.35 | 15.35 | 6,553 | -0.27(-1.72%) |
Sep 27, 2011 | 15.69 | 15.76 | 15.61 | 15.62 | 5,472 | +0.16(+1.00%) |
Sep 26, 2011 | 15.33 | 15.48 | 15.27 | 15.46 | 16,901 | +0.18(+1.18%) |
Sep 23, 2011 | 14.95 | 15.28 | 14.95 | 15.28 | 2,970 | +0.29(+1.93%) |
Sep 22, 2011 | 15.02 | 15.17 | 14.93 | 14.99 | 18,774 | -0.70(-4.49%) |
Sep 21, 2011 | 15.81 | 15.86 | 15.68 | 15.69 | 7,779 | -0.14(-0.86%) |
Sep 20, 2011 | 15.80 | 16.04 | 15.80 | 15.83 | 8,790 | +0.12(+0.77%) |
Sep 19, 2011 | 15.62 | 15.71 | 15.62 | 15.71 | 3,025 | -0.13(-0.83%) |
Sep 16, 2011 | 15.90 | 15.95 | 15.77 | 15.84 | 5,777 | -0.10(-0.63%) |
Sep 15, 2011 | 16.09 | 16.09 | 15.81 | 15.94 | 10,774 | +0.07(+0.44%) |
Sep 14, 2011 | 15.58 | 15.91 | 15.58 | 15.87 | 5,849 | +0.26(+1.67%) |
Sep 13, 2011 | 15.41 | 15.62 | 15.41 | 15.61 | 3,733 | +0.32(+2.09%) |
Sep 12, 2011 | 15.22 | 15.29 | 15.12 | 15.29 | 8,371 | -0.06(-0.39%) |
Sep 09, 2011 | 15.52 | 15.55 | 15.29 | 15.35 | 22,329 | -0.37(-2.35%) |
Sep 08, 2011 | 15.81 | 15.91 | 15.71 | 15.72 | 13,914 | -0.10(-0.63%) |
Sep 07, 2011 | 15.85 | 15.85 | 15.69 | 15.82 | 2,878 | +0.30(+1.93%) |
Sep 06, 2011 | 15.12 | 15.52 | 15.11 | 15.52 | 78,163 | -0.16(-1.02%) |
Sep 02, 2011 | 15.81 | 15.81 | 15.68 | 15.68 | 7,025 | -0.36(-2.24%) |