Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.93 | 17.18 | 16.93 | 17.18 | 43,175 | +0.63(+3.80%) |
Nov 29, 2011 | 16.48 | 16.64 | 16.48 | 16.55 | 47,114 | +0.09(+0.54%) |
Nov 28, 2011 | 16.41 | 16.50 | 16.38 | 16.46 | 43,049 | +0.38(+2.38%) |
Nov 25, 2011 | 16.07 | 16.19 | 16.02 | 16.08 | 50,057 | +0.01(+0.07%) |
Nov 23, 2011 | 16.30 | 16.30 | 16.07 | 16.07 | 85,101 | -0.31(-1.92%) |
Nov 22, 2011 | 16.47 | 16.50 | 16.35 | 16.39 | 49,903 | -0.11(-0.67%) |
Nov 21, 2011 | 16.59 | 16.59 | 16.38 | 16.50 | 64,019 | -0.29(-1.72%) |
Nov 18, 2011 | 16.84 | 16.84 | 16.74 | 16.79 | 36,992 | +0.05(+0.30%) |
Nov 17, 2011 | 16.90 | 16.96 | 16.65 | 16.73 | 57,735 | -0.21(-1.22%) |
Nov 16, 2011 | 17.05 | 17.22 | 16.92 | 16.94 | 316,511 | -0.26(-1.52%) |
Nov 15, 2011 | 17.10 | 17.23 | 17.05 | 17.20 | 23,017 | +0.09(+0.50%) |
Nov 14, 2011 | 17.20 | 17.20 | 17.07 | 17.12 | 14,938 | -0.16(-0.90%) |
Nov 11, 2011 | 17.18 | 17.30 | 17.18 | 17.27 | 51,205 | +0.30(+1.74%) |
Nov 10, 2011 | 17.01 | 17.05 | 16.87 | 16.98 | 34,463 | +0.17(+1.04%) |
Nov 09, 2011 | 17.01 | 17.07 | 16.79 | 16.80 | 27,393 | -0.54(-3.09%) |
Nov 08, 2011 | 17.26 | 17.34 | 17.12 | 17.34 | 30,140 | +0.16(+0.94%) |
Nov 07, 2011 | 17.03 | 17.18 | 16.91 | 17.18 | 14,605 | +0.15(+0.88%) |
Nov 04, 2011 | 17.05 | 17.07 | 16.91 | 17.03 | 25,693 | -0.14(-0.79%) |
Nov 03, 2011 | 17.02 | 17.19 | 16.87 | 17.16 | 80,355 | +0.28(+1.67%) |
Nov 02, 2011 | 16.89 | 16.92 | 16.74 | 16.88 | 45,490 | +0.27(+1.61%) |
Nov 01, 2011 | 16.71 | 16.85 | 16.61 | 16.61 | 61,611 | -0.44(-2.55%) |
Oct 31, 2011 | 17.26 | 17.27 | 17.05 | 17.05 | 43,387 | -0.38(-2.17%) |
Oct 28, 2011 | 17.41 | 17.43 | 17.37 | 17.43 | 74,301 | -0.04(-0.22%) |
Oct 27, 2011 | 17.35 | 17.51 | 17.21 | 17.47 | 226,051 | +0.53(+3.14%) |
Oct 26, 2011 | 16.95 | 16.99 | 16.77 | 16.93 | 40,044 | +0.16(+0.96%) |
Oct 25, 2011 | 17.01 | 17.01 | 16.76 | 16.77 | 53,381 | -0.29(-1.72%) |
Oct 24, 2011 | 17.00 | 17.07 | 16.97 | 17.07 | 61,717 | +0.13(+0.78%) |
Oct 21, 2011 | 16.82 | 16.94 | 16.80 | 16.93 | 75,538 | +0.31(+1.89%) |
Oct 20, 2011 | 16.61 | 16.68 | 16.45 | 16.62 | 39,593 | +0.06(+0.39%) |
Oct 19, 2011 | 16.72 | 16.76 | 16.51 | 16.56 | 25,161 | -0.13(-0.79%) |
Oct 18, 2011 | 16.37 | 16.73 | 16.30 | 16.69 | 88,962 | +0.27(+1.63%) |
Oct 17, 2011 | 16.58 | 16.59 | 16.40 | 16.42 | 79,355 | -0.24(-1.42%) |
Oct 14, 2011 | 16.64 | 16.66 | 16.55 | 16.66 | 90,712 | +0.20(+1.24%) |
Oct 13, 2011 | 16.44 | 16.49 | 16.33 | 16.45 | 42,606 | -0.03(-0.17%) |
Oct 12, 2011 | 16.46 | 16.64 | 16.44 | 16.48 | 61,543 | +0.12(+0.74%) |
Oct 11, 2011 | 16.35 | 16.39 | 16.31 | 16.36 | 75,463 | -0.02(-0.13%) |
Oct 10, 2011 | 16.21 | 16.38 | 16.20 | 16.38 | 52,617 | +0.41(+2.58%) |
Oct 07, 2011 | 16.09 | 16.11 | 15.87 | 15.97 | 49,130 | -0.04(-0.23%) |
Oct 06, 2011 | 15.79 | 16.01 | 15.67 | 16.01 | 98,875 | +0.23(+1.47%) |
Oct 05, 2011 | 15.57 | 15.78 | 15.50 | 15.77 | 52,127 | +0.31(+1.99%) |
Oct 04, 2011 | 15.09 | 15.47 | 14.96 | 15.47 | 67,138 | +0.20(+1.29%) |
Oct 03, 2011 | 15.63 | 15.77 | 15.27 | 15.27 | 58,978 | -0.39(-2.51%) |
Sep 30, 2011 | 15.77 | 15.92 | 15.66 | 15.66 | 31,120 | -0.27(-1.68%) |
Sep 29, 2011 | 16.03 | 16.04 | 15.72 | 15.93 | 269,565 | +0.17(+1.06%) |
Sep 28, 2011 | 16.11 | 16.14 | 15.76 | 15.76 | 66,119 | -0.30(-1.89%) |
Sep 27, 2011 | 16.21 | 16.26 | 16.07 | 16.07 | 45,740 | +0.20(+1.28%) |
Sep 26, 2011 | 15.71 | 15.86 | 15.53 | 15.86 | 100,829 | +0.33(+2.15%) |
Sep 23, 2011 | 15.44 | 15.60 | 15.41 | 15.53 | 449,463 | +0.02(+0.15%) |
Sep 22, 2011 | 15.54 | 15.59 | 15.34 | 15.51 | 120,583 | -0.40(-2.53%) |
Sep 21, 2011 | 16.39 | 16.39 | 15.91 | 15.91 | 20,854 | -0.57(-3.44%) |
Sep 20, 2011 | 16.46 | 16.59 | 16.38 | 16.48 | 26,159 | +0.12(+0.71%) |
Sep 19, 2011 | 16.30 | 16.40 | 16.21 | 16.36 | 21,401 | -0.15(-0.93%) |
Sep 16, 2011 | 16.49 | 16.54 | 16.40 | 16.51 | 23,075 | +0.10(+0.59%) |
Sep 15, 2011 | 16.31 | 16.42 | 16.24 | 16.42 | 22,220 | +0.20(+1.21%) |
Sep 14, 2011 | 16.02 | 16.33 | 15.90 | 16.22 | 24,243 | +0.26(+1.63%) |
Sep 13, 2011 | 15.81 | 15.99 | 15.81 | 15.96 | 30,066 | +0.14(+0.89%) |
Sep 12, 2011 | 15.57 | 15.82 | 15.54 | 15.82 | 58,102 | +0.04(+0.27%) |
Sep 09, 2011 | 16.01 | 16.01 | 15.70 | 15.77 | 117,859 | -0.40(-2.45%) |
Sep 08, 2011 | 16.21 | 16.34 | 16.16 | 16.17 | 15,765 | -0.09(-0.57%) |
Sep 07, 2011 | 16.13 | 16.28 | 16.11 | 16.26 | 17,743 | +0.41(+2.57%) |
Sep 06, 2011 | 15.61 | 15.87 | 15.61 | 15.86 | 101,363 | -0.20(-1.25%) |
Sep 02, 2011 | 16.15 | 16.17 | 16.01 | 16.06 | 35,386 | -0.34(-2.06%) |