Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.73 | 18.49 | 17.59 | 18.15 | 365,026 | +0.96(+5.58%) |
Nov 29, 2011 | 17.12 | 17.30 | 17.01 | 17.19 | 128,191 | +0.07(+0.41%) |
Nov 28, 2011 | 16.41 | 17.13 | 16.39 | 17.12 | 153,233 | +1.11(+6.93%) |
Nov 25, 2011 | 16.60 | 16.75 | 15.99 | 16.01 | 79,142 | -0.69(-4.13%) |
Nov 23, 2011 | 16.71 | 17.05 | 16.68 | 16.70 | 321,178 | -0.03(-0.18%) |
Nov 22, 2011 | 16.57 | 16.93 | 16.57 | 16.73 | 126,842 | +0.12(+0.72%) |
Nov 21, 2011 | 16.69 | 16.86 | 16.60 | 16.61 | 76,870 | -0.35(-2.06%) |
Nov 18, 2011 | 17.00 | 17.09 | 16.72 | 16.96 | 279,605 | +0.01(+0.06%) |
Nov 17, 2011 | 16.88 | 17.06 | 16.56 | 16.95 | 125,679 | +0.07(+0.41%) |
Nov 16, 2011 | 16.99 | 17.49 | 16.85 | 16.88 | 113,619 | -0.27(-1.57%) |
Nov 15, 2011 | 16.78 | 17.22 | 16.62 | 17.15 | 75,416 | +0.25(+1.48%) |
Nov 14, 2011 | 17.37 | 17.38 | 16.80 | 16.90 | 61,125 | -0.51(-2.93%) |
Nov 11, 2011 | 17.11 | 17.48 | 17.11 | 17.41 | 67,340 | +0.45(+2.65%) |
Nov 10, 2011 | 17.15 | 17.18 | 16.84 | 16.96 | 122,793 | +0.02(+0.12%) |
Nov 09, 2011 | 17.34 | 17.44 | 16.92 | 16.94 | 103,032 | -0.83(-4.67%) |
Nov 08, 2011 | 17.80 | 17.91 | 17.22 | 17.77 | 79,867 | +0.13(+0.74%) |
Nov 07, 2011 | 17.76 | 17.88 | 17.15 | 17.64 | 75,738 | -0.11(-0.62%) |
Nov 04, 2011 | 18.09 | 18.13 | 17.72 | 17.75 | 56,731 | -0.52(-2.85%) |
Nov 03, 2011 | 18.00 | 18.32 | 17.59 | 18.27 | 90,460 | +0.40(+2.24%) |
Nov 02, 2011 | 17.66 | 17.92 | 17.36 | 17.87 | 97,052 | +0.50(+2.88%) |
Nov 01, 2011 | 17.43 | 17.73 | 17.11 | 17.37 | 189,423 | -0.49(-2.74%) |
Oct 31, 2011 | 18.33 | 18.59 | 17.82 | 17.86 | 136,963 | -0.65(-3.51%) |
Oct 28, 2011 | 18.50 | 19.09 | 18.35 | 18.51 | 230,891 | -0.32(-1.70%) |
Oct 27, 2011 | 18.53 | 19.04 | 18.19 | 18.83 | 368,091 | +0.85(+4.73%) |
Oct 26, 2011 | 16.09 | 18.16 | 15.85 | 17.98 | 516,817 | +2.16(+13.65%) |
Oct 25, 2011 | 16.52 | 16.55 | 15.70 | 15.82 | 225,860 | -0.78(-4.70%) |
Oct 24, 2011 | 16.35 | 16.62 | 16.29 | 16.60 | 113,226 | +0.23(+1.41%) |
Oct 21, 2011 | 16.19 | 16.50 | 16.05 | 16.37 | 109,062 | +0.46(+2.89%) |
Oct 20, 2011 | 16.04 | 16.19 | 15.51 | 15.91 | 57,994 | -0.12(-0.75%) |
Oct 19, 2011 | 16.35 | 16.61 | 15.92 | 16.03 | 99,837 | -0.30(-1.84%) |
Oct 18, 2011 | 15.94 | 16.51 | 15.71 | 16.33 | 141,344 | +0.39(+2.45%) |
Oct 17, 2011 | 16.12 | 16.37 | 15.90 | 15.94 | 178,106 | -0.27(-1.67%) |
Oct 14, 2011 | 16.74 | 16.75 | 16.17 | 16.21 | 132,515 | -0.34(-2.05%) |
Oct 13, 2011 | 16.33 | 16.69 | 16.28 | 16.55 | 116,077 | +0.05(+0.30%) |
Oct 12, 2011 | 16.18 | 16.61 | 15.95 | 16.50 | 176,368 | +0.02(+0.12%) |
Oct 11, 2011 | 16.74 | 16.98 | 16.34 | 16.48 | 116,827 | -0.32(-1.90%) |
Oct 10, 2011 | 17.10 | 17.10 | 16.46 | 16.80 | 127,842 | +0.00(+0.00%) |
Oct 07, 2011 | 17.07 | 17.18 | 16.68 | 16.80 | 125,534 | -0.29(-1.70%) |
Oct 06, 2011 | 16.97 | 17.17 | 16.70 | 17.09 | 181,959 | +0.06(+0.35%) |
Oct 05, 2011 | 17.12 | 17.21 | 16.64 | 17.03 | 186,893 | +0.14(+0.83%) |
Oct 04, 2011 | 15.93 | 16.92 | 15.70 | 16.89 | 243,746 | +0.90(+5.63%) |
Oct 03, 2011 | 16.20 | 16.68 | 15.94 | 15.99 | 376,489 | -0.38(-2.32%) |
Sep 30, 2011 | 16.05 | 16.52 | 15.82 | 16.37 | 215,991 | +0.12(+0.74%) |
Sep 29, 2011 | 15.85 | 16.26 | 15.65 | 16.25 | 265,675 | +0.72(+4.64%) |
Sep 28, 2011 | 15.97 | 16.13 | 15.50 | 15.53 | 164,961 | -0.48(-3.00%) |
Sep 27, 2011 | 15.90 | 16.22 | 15.27 | 16.01 | 235,689 | +0.43(+2.76%) |
Sep 26, 2011 | 15.46 | 15.76 | 15.05 | 15.58 | 109,220 | +0.28(+1.83%) |
Sep 23, 2011 | 14.38 | 15.71 | 14.38 | 15.30 | 169,683 | +0.91(+6.32%) |
Sep 22, 2011 | 14.33 | 14.92 | 14.16 | 14.39 | 136,100 | -0.43(-2.90%) |
Sep 21, 2011 | 14.83 | 15.68 | 14.76 | 14.82 | 180,549 | +0.02(+0.14%) |
Sep 20, 2011 | 15.06 | 15.25 | 14.77 | 14.80 | 114,694 | -0.21(-1.40%) |
Sep 19, 2011 | 15.10 | 15.36 | 14.90 | 15.01 | 131,651 | -0.37(-2.41%) |
Sep 16, 2011 | 15.50 | 15.54 | 15.20 | 15.38 | 124,149 | -0.07(-0.45%) |
Sep 15, 2011 | 15.66 | 15.78 | 15.24 | 15.45 | 71,580 | -0.12(-0.77%) |
Sep 14, 2011 | 15.00 | 15.68 | 14.82 | 15.57 | 227,622 | +0.64(+4.29%) |
Sep 13, 2011 | 14.62 | 14.97 | 14.24 | 14.93 | 94,651 | +0.34(+2.33%) |
Sep 12, 2011 | 14.16 | 14.62 | 14.06 | 14.59 | 128,091 | +0.19(+1.32%) |
Sep 09, 2011 | 14.73 | 14.93 | 14.21 | 14.40 | 171,186 | -0.44(-2.96%) |
Sep 08, 2011 | 14.80 | 15.00 | 14.51 | 14.84 | 121,374 | -0.09(-0.60%) |
Sep 07, 2011 | 14.17 | 14.97 | 14.17 | 14.93 | 146,304 | +0.97(+6.95%) |
Sep 06, 2011 | 13.66 | 14.02 | 13.61 | 13.96 | 81,439 | -0.09(-0.64%) |
Sep 02, 2011 | 13.67 | 14.16 | 13.67 | 14.05 | 163,686 | +0.07(+0.50%) |