Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.52 | 15.73 | 15.39 | 15.47 | 38,623 | +0.06(+0.39%) |
Nov 29, 2011 | 15.51 | 15.63 | 15.24 | 15.41 | 24,012 | -0.20(-1.28%) |
Nov 28, 2011 | 15.53 | 15.69 | 15.53 | 15.61 | 12,508 | +0.08(+0.52%) |
Nov 25, 2011 | 15.57 | 15.58 | 15.32 | 15.53 | 5,910 | +0.02(+0.13%) |
Nov 23, 2011 | 15.51 | 15.58 | 15.19 | 15.51 | 4,802 | +0.03(+0.19%) |
Nov 22, 2011 | 15.46 | 15.70 | 15.46 | 15.48 | 6,007 | -0.07(-0.45%) |
Nov 21, 2011 | 15.66 | 15.66 | 15.45 | 15.55 | 23,848 | -0.11(-0.70%) |
Nov 18, 2011 | 15.62 | 15.70 | 15.43 | 15.66 | 21,875 | +0.19(+1.23%) |
Nov 17, 2011 | 15.73 | 15.73 | 15.47 | 15.47 | 7,265 | -0.09(-0.58%) |
Nov 16, 2011 | 15.72 | 16.01 | 15.50 | 15.56 | 10,884 | -0.13(-0.83%) |
Nov 15, 2011 | 15.44 | 15.77 | 15.44 | 15.69 | 11,796 | +0.12(+0.78%) |
Nov 14, 2011 | 15.55 | 15.57 | 15.43 | 15.57 | 18,246 | +0.02(+0.12%) |
Nov 11, 2011 | 15.70 | 15.73 | 15.55 | 15.55 | 7,389 | -0.05(-0.32%) |
Nov 10, 2011 | 15.68 | 15.75 | 15.56 | 15.60 | 8,678 | +0.04(+0.26%) |
Nov 09, 2011 | 15.57 | 15.59 | 15.48 | 15.56 | 38,907 | -0.11(-0.70%) |
Nov 08, 2011 | 15.69 | 15.76 | 15.56 | 15.67 | 12,585 | +0.03(+0.19%) |
Nov 07, 2011 | 15.79 | 15.85 | 15.54 | 15.64 | 12,772 | -0.03(-0.19%) |
Nov 04, 2011 | 15.90 | 15.90 | 15.53 | 15.67 | 10,513 | -0.19(-1.20%) |
Nov 03, 2011 | 15.96 | 16.00 | 15.76 | 15.86 | 3,564 | +0.09(+0.57%) |
Nov 02, 2011 | 15.74 | 15.81 | 15.56 | 15.77 | 3,032 | +0.13(+0.83%) |
Nov 01, 2011 | 15.77 | 15.92 | 15.57 | 15.64 | 5,282 | -0.21(-1.32%) |
Oct 31, 2011 | 15.97 | 16.00 | 15.85 | 15.85 | 4,598 | -0.15(-0.94%) |
Oct 28, 2011 | 15.91 | 16.21 | 15.90 | 16.00 | 9,457 | +0.09(+0.57%) |
Oct 27, 2011 | 15.90 | 16.11 | 15.90 | 15.91 | 11,564 | +0.15(+0.95%) |
Oct 26, 2011 | 15.55 | 15.83 | 15.55 | 15.76 | 3,949 | +0.03(+0.19%) |
Oct 25, 2011 | 15.61 | 15.74 | 15.40 | 15.73 | 4,002 | -0.02(-0.13%) |
Oct 24, 2011 | 15.69 | 15.81 | 15.51 | 15.75 | 7,015 | -0.04(-0.25%) |
Oct 21, 2011 | 15.55 | 15.83 | 15.02 | 15.79 | 12,093 | +0.29(+1.87%) |
Oct 20, 2011 | 15.50 | 15.64 | 15.43 | 15.50 | 7,096 | -0.05(-0.32%) |
Oct 19, 2011 | 15.48 | 15.69 | 15.48 | 15.55 | 8,259 | -0.06(-0.38%) |
Oct 18, 2011 | 15.54 | 15.61 | 15.28 | 15.61 | 9,601 | +0.10(+0.64%) |
Oct 17, 2011 | 15.51 | 15.60 | 15.25 | 15.51 | 4,157 | -0.07(-0.45%) |
Oct 14, 2011 | 15.34 | 15.83 | 15.34 | 15.58 | 14,255 | +0.09(+0.58%) |
Oct 13, 2011 | 15.33 | 15.74 | 15.21 | 15.49 | 12,685 | +0.12(+0.75%) |
Oct 12, 2011 | 14.90 | 15.61 | 14.90 | 15.38 | 37,667 | +0.43(+2.84%) |
Oct 11, 2011 | 15.09 | 15.09 | 14.85 | 14.95 | 11,624 | -0.11(-0.73%) |
Oct 10, 2011 | 14.85 | 15.08 | 14.85 | 15.06 | 2,900 | +0.28(+1.89%) |
Oct 07, 2011 | 14.72 | 14.93 | 14.72 | 14.78 | 2,975 | +0.04(+0.27%) |
Oct 06, 2011 | 14.40 | 14.74 | 14.40 | 14.74 | 5,930 | +0.30(+2.08%) |
Oct 05, 2011 | 14.10 | 14.50 | 14.10 | 14.44 | 8,916 | +0.23(+1.62%) |
Oct 04, 2011 | 14.32 | 14.39 | 14.11 | 14.21 | 12,677 | -0.38(-2.60%) |
Oct 03, 2011 | 14.93 | 15.00 | 14.58 | 14.59 | 6,797 | -0.21(-1.42%) |
Sep 30, 2011 | 15.23 | 15.26 | 14.80 | 14.80 | 33,510 | -0.40(-2.63%) |
Sep 29, 2011 | 15.45 | 15.45 | 15.17 | 15.20 | 21,757 | -0.01(-0.07%) |
Sep 28, 2011 | 15.42 | 15.48 | 15.21 | 15.21 | 8,577 | -0.29(-1.87%) |
Sep 27, 2011 | 15.29 | 15.57 | 15.29 | 15.50 | 8,054 | +0.27(+1.77%) |
Sep 26, 2011 | 15.24 | 15.32 | 15.12 | 15.23 | 7,267 | -0.01(-0.07%) |
Sep 23, 2011 | 15.12 | 15.26 | 14.98 | 15.24 | 18,579 | +0.05(+0.33%) |
Sep 22, 2011 | 15.55 | 15.62 | 15.19 | 15.19 | 61,429 | -0.36(-2.32%) |
Sep 21, 2011 | 15.52 | 15.66 | 15.52 | 15.55 | 40,216 | -0.05(-0.32%) |
Sep 20, 2011 | 15.63 | 15.71 | 15.56 | 15.60 | 7,423 | -0.08(-0.51%) |
Sep 19, 2011 | 15.58 | 15.72 | 15.57 | 15.68 | 6,923 | -0.15(-0.95%) |
Sep 16, 2011 | 15.77 | 15.98 | 15.77 | 15.83 | 8,628 | +0.00(+0.00%) |
Sep 15, 2011 | 15.75 | 15.86 | 15.68 | 15.83 | 6,874 | +0.10(+0.64%) |
Sep 14, 2011 | 15.56 | 15.77 | 15.51 | 15.73 | 4,602 | +0.18(+1.16%) |
Sep 13, 2011 | 15.41 | 15.64 | 15.41 | 15.55 | 5,815 | -0.01(-0.06%) |
Sep 12, 2011 | 15.51 | 15.56 | 15.37 | 15.56 | 10,065 | -0.01(-0.06%) |
Sep 09, 2011 | 15.66 | 15.67 | 15.51 | 15.57 | 15,450 | -0.11(-0.70%) |
Sep 08, 2011 | 15.78 | 15.80 | 15.66 | 15.68 | 3,100 | -0.11(-0.72%) |
Sep 07, 2011 | 15.62 | 15.86 | 15.62 | 15.79 | 11,107 | +0.24(+1.57%) |
Sep 06, 2011 | 15.49 | 15.70 | 15.43 | 15.55 | 8,107 | -0.21(-1.34%) |
Sep 02, 2011 | 16.00 | 16.00 | 15.73 | 15.76 | 6,359 | -0.40(-2.47%) |