Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.21 | 18.43 | 18.01 | 18.27 | 455,079 | +0.65(+3.67%) |
Nov 29, 2011 | 17.87 | 17.89 | 17.51 | 17.62 | 328,656 | -0.25(-1.40%) |
Nov 28, 2011 | 17.11 | 17.89 | 17.05 | 17.87 | 310,741 | +1.32(+8.00%) |
Nov 25, 2011 | 17.43 | 17.52 | 16.53 | 16.55 | 149,847 | -1.02(-5.79%) |
Nov 23, 2011 | 17.83 | 17.98 | 17.52 | 17.56 | 327,450 | -0.37(-2.06%) |
Nov 22, 2011 | 17.75 | 18.24 | 17.64 | 17.93 | 339,105 | +0.23(+1.32%) |
Nov 21, 2011 | 17.70 | 17.95 | 17.55 | 17.70 | 418,541 | -0.36(-2.01%) |
Nov 18, 2011 | 17.97 | 18.12 | 17.70 | 18.06 | 216,540 | +0.02(+0.13%) |
Nov 17, 2011 | 18.07 | 18.46 | 17.85 | 18.04 | 272,518 | +0.02(+0.09%) |
Nov 16, 2011 | 18.23 | 18.64 | 17.94 | 18.02 | 365,007 | -0.35(-1.89%) |
Nov 15, 2011 | 18.09 | 18.57 | 17.72 | 18.37 | 395,042 | +0.15(+0.81%) |
Nov 14, 2011 | 18.29 | 18.47 | 17.97 | 18.22 | 393,929 | -0.09(-0.47%) |
Nov 11, 2011 | 18.27 | 18.64 | 18.18 | 18.31 | 290,396 | +0.22(+1.22%) |
Nov 10, 2011 | 18.10 | 18.36 | 17.64 | 18.09 | 238,984 | +0.27(+1.53%) |
Nov 09, 2011 | 17.98 | 18.56 | 17.80 | 17.81 | 252,814 | -0.62(-3.36%) |
Nov 08, 2011 | 18.61 | 19.17 | 18.19 | 18.43 | 418,742 | +0.03(+0.15%) |
Nov 07, 2011 | 18.32 | 18.63 | 17.76 | 18.40 | 225,001 | +0.13(+0.71%) |
Nov 04, 2011 | 18.35 | 18.62 | 18.04 | 18.27 | 289,655 | -0.10(-0.52%) |
Nov 03, 2011 | 18.09 | 18.42 | 17.29 | 18.37 | 607,369 | +1.13(+6.53%) |
Nov 02, 2011 | 16.51 | 17.28 | 16.35 | 17.24 | 385,681 | +1.05(+6.50%) |
Nov 01, 2011 | 16.67 | 16.92 | 16.11 | 16.19 | 426,704 | -0.96(-5.57%) |
Oct 31, 2011 | 17.05 | 17.59 | 16.97 | 17.15 | 283,967 | -0.06(-0.33%) |
Oct 28, 2011 | 17.59 | 17.95 | 17.11 | 17.20 | 360,223 | -0.53(-3.00%) |
Oct 27, 2011 | 17.18 | 17.86 | 17.18 | 17.74 | 477,893 | +0.91(+5.41%) |
Oct 26, 2011 | 16.75 | 16.99 | 16.20 | 16.83 | 254,641 | +0.29(+1.78%) |
Oct 25, 2011 | 16.38 | 16.71 | 15.97 | 16.53 | 306,302 | -0.01(-0.07%) |
Oct 24, 2011 | 16.23 | 16.57 | 16.15 | 16.54 | 416,164 | +0.40(+2.45%) |
Oct 21, 2011 | 16.77 | 16.83 | 16.01 | 16.15 | 393,459 | -0.37(-2.26%) |
Oct 20, 2011 | 16.37 | 16.64 | 15.95 | 16.52 | 233,823 | +0.14(+0.83%) |
Oct 19, 2011 | 16.63 | 16.96 | 16.25 | 16.38 | 313,410 | -0.23(-1.40%) |
Oct 18, 2011 | 16.42 | 16.86 | 15.97 | 16.62 | 395,188 | +0.23(+1.42%) |
Oct 17, 2011 | 16.50 | 16.62 | 16.24 | 16.38 | 327,863 | -0.21(-1.29%) |
Oct 14, 2011 | 16.96 | 16.97 | 16.28 | 16.60 | 545,214 | -0.25(-1.48%) |
Oct 13, 2011 | 16.66 | 16.97 | 16.48 | 16.85 | 238,256 | +0.10(+0.61%) |
Oct 12, 2011 | 16.47 | 16.94 | 16.46 | 16.75 | 284,034 | +0.41(+2.53%) |
Oct 11, 2011 | 16.21 | 16.52 | 16.06 | 16.33 | 286,850 | +0.10(+0.59%) |
Oct 10, 2011 | 15.65 | 16.32 | 15.65 | 16.24 | 340,416 | +0.90(+5.86%) |
Oct 07, 2011 | 16.29 | 16.29 | 15.24 | 15.34 | 368,728 | -0.80(-4.97%) |
Oct 06, 2011 | 15.82 | 16.18 | 15.80 | 16.14 | 414,490 | +0.79(+5.12%) |
Oct 05, 2011 | 15.39 | 15.66 | 15.01 | 15.35 | 445,549 | +0.05(+0.30%) |
Oct 04, 2011 | 13.76 | 15.34 | 13.49 | 15.31 | 874,477 | +1.38(+9.91%) |
Oct 03, 2011 | 14.69 | 15.25 | 13.92 | 13.93 | 670,679 | -0.76(-5.20%) |
Sep 30, 2011 | 14.94 | 15.34 | 14.69 | 14.69 | 409,424 | -0.61(-3.96%) |
Sep 29, 2011 | 16.63 | 16.80 | 14.39 | 15.30 | 1,173,530 | -1.14(-6.92%) |
Sep 28, 2011 | 17.80 | 17.90 | 16.41 | 16.43 | 573,021 | -1.31(-7.39%) |
Sep 27, 2011 | 18.18 | 18.41 | 17.57 | 17.75 | 517,753 | -0.06(-0.32%) |
Sep 26, 2011 | 17.53 | 17.83 | 17.03 | 17.80 | 497,276 | +0.45(+2.61%) |
Sep 23, 2011 | 16.23 | 17.44 | 16.20 | 17.35 | 541,888 | +0.99(+6.05%) |
Sep 22, 2011 | 16.77 | 17.18 | 16.26 | 16.36 | 568,204 | -0.92(-5.33%) |
Sep 21, 2011 | 16.88 | 17.97 | 16.77 | 17.28 | 611,293 | +0.44(+2.58%) |
Sep 20, 2011 | 17.59 | 17.79 | 16.83 | 16.85 | 390,952 | -0.62(-3.56%) |
Sep 19, 2011 | 17.39 | 17.70 | 17.14 | 17.47 | 352,009 | -0.23(-1.31%) |
Sep 16, 2011 | 17.38 | 17.85 | 17.38 | 17.70 | 510,242 | +0.40(+2.32%) |
Sep 15, 2011 | 17.99 | 18.06 | 17.23 | 17.30 | 501,395 | -0.60(-3.35%) |
Sep 14, 2011 | 17.80 | 18.14 | 17.29 | 17.90 | 580,401 | +0.28(+1.57%) |
Sep 13, 2011 | 16.29 | 17.74 | 16.23 | 17.62 | 897,576 | +1.20(+7.34%) |
Sep 12, 2011 | 17.05 | 17.14 | 15.90 | 16.42 | 730,438 | -0.89(-5.16%) |
Sep 09, 2011 | 17.43 | 17.76 | 17.05 | 17.31 | 495,099 | -0.24(-1.39%) |
Sep 08, 2011 | 17.78 | 17.94 | 17.37 | 17.55 | 502,617 | -0.28(-1.55%) |
Sep 07, 2011 | 17.98 | 18.17 | 17.68 | 17.83 | 671,510 | +0.19(+1.09%) |
Sep 06, 2011 | 17.16 | 17.76 | 17.05 | 17.64 | 694,927 | +0.00(+0.00%) |
Sep 02, 2011 | 17.65 | 17.95 | 17.20 | 17.64 | 971,500 | -0.36(-1.98%) |