Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.01 | 17.23 | 16.98 | 17.22 | 362,578 | +0.62(+3.71%) |
Nov 29, 2011 | 16.52 | 16.68 | 16.52 | 16.60 | 261,130 | +0.10(+0.63%) |
Nov 28, 2011 | 16.49 | 16.53 | 16.39 | 16.50 | 164,106 | +0.38(+2.33%) |
Nov 25, 2011 | 16.12 | 16.25 | 16.09 | 16.12 | 72,942 | +0.00(+0.00%) |
Nov 23, 2011 | 16.27 | 16.28 | 16.12 | 16.12 | 345,838 | -0.30(-1.83%) |
Nov 22, 2011 | 16.45 | 16.53 | 16.36 | 16.42 | 258,467 | -0.08(-0.46%) |
Nov 21, 2011 | 16.58 | 16.60 | 16.39 | 16.50 | 425,133 | -0.30(-1.77%) |
Nov 18, 2011 | 16.85 | 16.85 | 16.73 | 16.79 | 192,916 | +0.01(+0.04%) |
Nov 17, 2011 | 16.91 | 16.96 | 16.66 | 16.79 | 236,574 | -0.17(-0.99%) |
Nov 16, 2011 | 17.05 | 17.22 | 16.93 | 16.96 | 208,252 | -0.25(-1.44%) |
Nov 15, 2011 | 17.11 | 17.27 | 17.05 | 17.20 | 203,498 | +0.06(+0.36%) |
Nov 14, 2011 | 17.24 | 17.24 | 17.07 | 17.14 | 282,819 | -0.15(-0.89%) |
Nov 11, 2011 | 17.17 | 17.33 | 17.17 | 17.30 | 130,562 | +0.31(+1.81%) |
Nov 10, 2011 | 16.99 | 17.06 | 16.86 | 16.99 | 94,045 | +0.16(+0.94%) |
Nov 09, 2011 | 17.02 | 17.09 | 16.76 | 16.83 | 374,659 | -0.53(-3.06%) |
Nov 08, 2011 | 17.26 | 17.36 | 17.10 | 17.36 | 134,336 | +0.19(+1.11%) |
Nov 07, 2011 | 17.02 | 17.19 | 16.92 | 17.17 | 269,764 | +0.15(+0.88%) |
Nov 04, 2011 | 17.03 | 17.03 | 16.87 | 17.02 | 257,585 | -0.13(-0.75%) |
Nov 03, 2011 | 17.06 | 17.15 | 16.88 | 17.15 | 119,974 | +0.26(+1.55%) |
Nov 02, 2011 | 16.86 | 16.93 | 16.75 | 16.89 | 125,674 | +0.23(+1.35%) |
Nov 01, 2011 | 16.63 | 16.83 | 16.57 | 16.66 | 442,909 | -0.38(-2.21%) |
Oct 31, 2011 | 17.25 | 17.26 | 17.03 | 17.04 | 195,521 | -0.37(-2.14%) |
Oct 28, 2011 | 17.39 | 17.42 | 17.33 | 17.41 | 687,374 | +0.00(+0.00%) |
Oct 27, 2011 | 17.36 | 17.50 | 17.22 | 17.41 | 335,135 | +0.44(+2.62%) |
Oct 26, 2011 | 16.98 | 17.00 | 16.73 | 16.97 | 264,552 | +0.19(+1.13%) |
Oct 25, 2011 | 17.02 | 17.02 | 16.74 | 16.78 | 443,230 | -0.28(-1.66%) |
Oct 24, 2011 | 17.00 | 17.09 | 16.95 | 17.06 | 368,660 | +0.09(+0.53%) |
Oct 21, 2011 | 16.87 | 16.98 | 16.83 | 16.97 | 171,576 | +0.30(+1.78%) |
Oct 20, 2011 | 16.65 | 16.71 | 16.50 | 16.67 | 84,001 | +0.06(+0.39%) |
Oct 19, 2011 | 16.71 | 16.80 | 16.57 | 16.61 | 216,886 | -0.11(-0.66%) |
Oct 18, 2011 | 16.45 | 16.81 | 16.36 | 16.72 | 212,704 | +0.24(+1.46%) |
Oct 17, 2011 | 16.68 | 16.68 | 16.44 | 16.48 | 754,915 | -0.24(-1.41%) |
Oct 14, 2011 | 16.68 | 16.72 | 16.58 | 16.72 | 1,117,446 | +0.21(+1.26%) |
Oct 13, 2011 | 16.48 | 16.53 | 16.36 | 16.51 | 130,869 | -0.03(-0.20%) |
Oct 12, 2011 | 16.54 | 16.69 | 16.45 | 16.54 | 295,899 | +0.13(+0.82%) |
Oct 11, 2011 | 16.42 | 16.45 | 16.37 | 16.41 | 309,538 | -0.06(-0.36%) |
Oct 10, 2011 | 16.29 | 16.47 | 16.27 | 16.46 | 316,986 | +0.44(+2.73%) |
Oct 07, 2011 | 16.16 | 16.18 | 15.97 | 16.03 | 447,266 | -0.01(-0.07%) |
Oct 06, 2011 | 15.90 | 16.05 | 15.86 | 16.04 | 2,009,109 | +0.21(+1.34%) |
Oct 05, 2011 | 15.68 | 15.84 | 15.52 | 15.83 | 1,911,745 | +0.23(+1.47%) |
Oct 04, 2011 | 15.20 | 15.61 | 15.00 | 15.60 | 656,635 | +0.23(+1.52%) |
Oct 03, 2011 | 15.68 | 15.82 | 15.37 | 15.37 | 150,308 | -0.39(-2.46%) |
Sep 30, 2011 | 15.89 | 16.00 | 15.73 | 15.75 | 99,139 | -0.25(-1.55%) |
Sep 29, 2011 | 16.11 | 16.17 | 15.79 | 16.00 | 255,999 | +0.17(+1.09%) |
Sep 28, 2011 | 16.15 | 16.21 | 15.82 | 15.83 | 115,826 | -0.27(-1.65%) |
Sep 27, 2011 | 16.23 | 16.34 | 16.05 | 16.09 | 138,702 | +0.17(+1.08%) |
Sep 26, 2011 | 15.71 | 15.92 | 15.57 | 15.92 | 265,521 | +0.33(+2.12%) |
Sep 23, 2011 | 15.49 | 15.66 | 15.44 | 15.59 | 424,053 | +0.05(+0.32%) |
Sep 22, 2011 | 15.54 | 15.65 | 15.34 | 15.54 | 578,416 | -0.41(-2.56%) |
Sep 21, 2011 | 16.44 | 16.44 | 15.95 | 15.95 | 294,888 | -0.45(-2.77%) |
Sep 20, 2011 | 16.44 | 16.59 | 16.36 | 16.40 | 411,587 | +0.05(+0.33%) |
Sep 19, 2011 | 16.23 | 16.41 | 16.21 | 16.35 | 866,993 | -0.17(-1.01%) |
Sep 16, 2011 | 16.48 | 16.54 | 16.40 | 16.52 | 89,931 | +0.10(+0.61%) |
Sep 15, 2011 | 16.35 | 16.42 | 16.20 | 16.42 | 337,507 | +0.25(+1.52%) |
Sep 14, 2011 | 16.06 | 16.34 | 15.85 | 16.17 | 458,816 | +0.18(+1.16%) |
Sep 13, 2011 | 15.91 | 16.01 | 15.81 | 15.99 | 603,425 | +0.16(+1.03%) |
Sep 12, 2011 | 15.63 | 15.85 | 15.53 | 15.82 | 199,294 | +0.05(+0.34%) |
Sep 09, 2011 | 16.00 | 16.00 | 15.70 | 15.77 | 256,411 | -0.39(-2.42%) |
Sep 08, 2011 | 16.18 | 16.36 | 16.14 | 16.16 | 138,662 | -0.13(-0.81%) |
Sep 07, 2011 | 16.17 | 16.29 | 16.09 | 16.29 | 480,394 | +0.37(+2.30%) |
Sep 06, 2011 | 15.60 | 15.95 | 15.60 | 15.93 | 121,677 | -0.09(-0.55%) |
Sep 02, 2011 | 16.13 | 16.15 | 16.00 | 16.02 | 137,331 | -0.33(-2.02%) |