Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.99 | 16.05 | 15.58 | 15.60 | 16,576 | -0.22(-1.36%) |
Nov 29, 2011 | 16.04 | 16.04 | 15.81 | 15.81 | 6,563 | -0.32(-1.95%) |
Nov 28, 2011 | 16.10 | 16.13 | 15.89 | 16.13 | 16,808 | +0.14(+0.88%) |
Nov 25, 2011 | 15.97 | 16.03 | 15.97 | 15.98 | 4,335 | +0.08(+0.50%) |
Nov 23, 2011 | 15.68 | 16.03 | 15.68 | 15.90 | 11,001 | +0.23(+1.45%) |
Nov 22, 2011 | 15.66 | 15.68 | 15.57 | 15.68 | 4,770 | +0.02(+0.11%) |
Nov 21, 2011 | 15.57 | 15.66 | 15.41 | 15.66 | 10,891 | -0.01(-0.05%) |
Nov 18, 2011 | 15.56 | 15.68 | 15.56 | 15.67 | 3,662 | +0.16(+1.06%) |
Nov 17, 2011 | 15.52 | 15.56 | 15.36 | 15.50 | 8,062 | +0.00(+0.02%) |
Nov 16, 2011 | 15.55 | 15.55 | 15.36 | 15.50 | 6,454 | +0.07(+0.43%) |
Nov 15, 2011 | 15.54 | 15.55 | 15.38 | 15.43 | 9,951 | -0.03(-0.20%) |
Nov 14, 2011 | 15.57 | 15.67 | 15.42 | 15.46 | 7,103 | -0.04(-0.23%) |
Nov 11, 2011 | 15.39 | 15.61 | 15.33 | 15.50 | 11,102 | +0.06(+0.39%) |
Nov 10, 2011 | 15.50 | 15.50 | 15.28 | 15.44 | 8,130 | -0.24(-1.52%) |
Nov 09, 2011 | 15.59 | 15.68 | 15.52 | 15.68 | 11,270 | +0.07(+0.48%) |
Nov 08, 2011 | 15.80 | 15.90 | 15.60 | 15.60 | 8,391 | -0.34(-2.14%) |
Nov 07, 2011 | 16.00 | 16.00 | 15.56 | 15.95 | 9,005 | +0.13(+0.83%) |
Nov 04, 2011 | 15.68 | 15.86 | 15.49 | 15.81 | 6,611 | +0.16(+1.02%) |
Nov 03, 2011 | 15.67 | 15.68 | 15.48 | 15.65 | 12,078 | +0.23(+1.49%) |
Nov 02, 2011 | 15.43 | 15.43 | 15.43 | 15.43 | 785 | -0.13(-0.82%) |
Nov 01, 2011 | 15.96 | 15.96 | 15.32 | 15.55 | 14,930 | -0.25(-1.60%) |
Oct 31, 2011 | 16.03 | 16.03 | 15.59 | 15.81 | 15,042 | -0.23(-1.42%) |
Oct 28, 2011 | 15.47 | 16.03 | 15.47 | 16.03 | 4,770 | +0.40(+2.55%) |
Oct 27, 2011 | 15.64 | 15.66 | 15.19 | 15.64 | 5,949 | +0.07(+0.47%) |
Oct 26, 2011 | 14.89 | 15.62 | 14.89 | 15.56 | 11,743 | +0.70(+4.68%) |
Oct 25, 2011 | 14.64 | 15.02 | 14.64 | 14.87 | 9,748 | -0.28(-1.87%) |
Oct 24, 2011 | 14.95 | 15.20 | 14.95 | 15.15 | 17,152 | -0.02(-0.16%) |
Oct 21, 2011 | 14.73 | 15.18 | 14.73 | 15.18 | 5,050 | +0.22(+1.47%) |
Oct 20, 2011 | 14.80 | 14.97 | 14.66 | 14.96 | 9,042 | -0.05(-0.35%) |
Oct 19, 2011 | 14.97 | 15.11 | 14.93 | 15.01 | 5,785 | +0.04(+0.26%) |
Oct 18, 2011 | 14.87 | 14.97 | 14.87 | 14.97 | 2,870 | +0.15(+1.01%) |
Oct 17, 2011 | 14.83 | 15.00 | 14.78 | 14.82 | 10,878 | -0.26(-1.72%) |
Oct 14, 2011 | 15.42 | 15.42 | 15.07 | 15.08 | 2,805 | -0.14(-0.93%) |
Oct 13, 2011 | 15.22 | 15.22 | 15.22 | 15.22 | 988 | +0.04(+0.23%) |
Oct 12, 2011 | 15.16 | 15.22 | 15.16 | 15.19 | 1,677 | -0.02(-0.12%) |
Oct 11, 2011 | 15.22 | 15.35 | 15.20 | 15.20 | 3,042 | -0.15(-0.97%) |
Oct 10, 2011 | 15.26 | 15.58 | 14.76 | 15.35 | 12,802 | +0.13(+0.86%) |
Oct 07, 2011 | 14.96 | 15.31 | 14.94 | 15.22 | 9,189 | +0.12(+0.80%) |
Oct 06, 2011 | 15.22 | 15.40 | 14.41 | 15.10 | 10,169 | +0.69(+4.76%) |
Oct 05, 2011 | 14.48 | 15.26 | 13.89 | 14.41 | 17,924 | -0.01(-0.07%) |
Oct 04, 2011 | 14.82 | 14.82 | 13.80 | 14.42 | 37,582 | -0.57(-3.78%) |
Oct 03, 2011 | 15.24 | 15.58 | 14.99 | 14.99 | 10,169 | -0.58(-3.75%) |
Sep 30, 2011 | 15.59 | 15.59 | 15.58 | 15.58 | 1,299 | -0.01(-0.07%) |
Sep 29, 2011 | 16.15 | 16.15 | 15.58 | 15.59 | 5,226 | -0.49(-3.06%) |
Sep 28, 2011 | 16.11 | 16.37 | 15.58 | 16.08 | 31,492 | +0.10(+0.62%) |
Sep 27, 2011 | 15.60 | 16.26 | 15.47 | 15.98 | 15,458 | +0.28(+1.79%) |
Sep 26, 2011 | 15.70 | 15.79 | 15.70 | 15.70 | 3,998 | -0.12(-0.78%) |
Sep 23, 2011 | 15.36 | 15.82 | 15.19 | 15.82 | 21,604 | +0.18(+1.12%) |
Sep 22, 2011 | 15.29 | 15.80 | 14.92 | 15.65 | 11,575 | -0.14(-0.89%) |
Sep 21, 2011 | 15.79 | 15.82 | 15.65 | 15.79 | 6,652 | +0.28(+1.81%) |
Sep 20, 2011 | 15.51 | 15.60 | 15.47 | 15.51 | 6,541 | -0.04(-0.25%) |
Sep 19, 2011 | 15.65 | 15.66 | 15.47 | 15.54 | 3,697 | -0.41(-2.54%) |
Sep 16, 2011 | 15.71 | 15.95 | 15.43 | 15.95 | 3,956 | -0.03(-0.21%) |
Sep 15, 2011 | 15.90 | 16.14 | 15.62 | 15.98 | 10,332 | +0.33(+2.11%) |
Sep 14, 2011 | 15.79 | 16.00 | 15.56 | 15.65 | 6,948 | -0.15(-0.96%) |
Sep 13, 2011 | 15.36 | 15.80 | 15.36 | 15.80 | 10,324 | +0.62(+4.05%) |
Sep 12, 2011 | 15.47 | 15.74 | 15.15 | 15.19 | 12,801 | +0.04(+0.28%) |
Sep 09, 2011 | 15.77 | 15.82 | 15.15 | 15.15 | 6,891 | -0.57(-3.60%) |
Sep 08, 2011 | 15.39 | 15.79 | 15.39 | 15.71 | 5,580 | +0.33(+2.13%) |
Sep 07, 2011 | 15.96 | 15.96 | 15.38 | 15.39 | 5,099 | -0.55(-3.45%) |
Sep 06, 2011 | 16.00 | 16.00 | 15.58 | 15.94 | 8,094 | +0.03(+0.16%) |
Sep 02, 2011 | 15.70 | 15.91 | 15.61 | 15.91 | 3,839 | +0.37(+2.38%) |