Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.37 | 17.51 | 17.37 | 17.51 | 31,321 | +0.87(+5.23%) |
Nov 29, 2011 | 16.64 | 16.78 | 16.60 | 16.64 | 11,070 | +0.07(+0.43%) |
Nov 28, 2011 | 16.62 | 16.63 | 16.48 | 16.57 | 14,687 | +0.46(+2.89%) |
Nov 25, 2011 | 16.08 | 16.26 | 16.08 | 16.11 | 6,344 | +0.03(+0.19%) |
Nov 23, 2011 | 16.23 | 16.23 | 16.05 | 16.08 | 13,213 | -0.39(-2.35%) |
Nov 22, 2011 | 16.44 | 16.56 | 16.42 | 16.46 | 8,727 | +0.04(+0.22%) |
Nov 21, 2011 | 16.43 | 16.48 | 16.30 | 16.43 | 23,748 | -0.41(-2.41%) |
Nov 18, 2011 | 16.78 | 16.86 | 16.76 | 16.83 | 73,695 | +0.13(+0.75%) |
Nov 17, 2011 | 17.00 | 17.00 | 16.64 | 16.71 | 22,659 | -0.33(-1.92%) |
Nov 16, 2011 | 17.15 | 17.25 | 17.03 | 17.03 | 36,319 | -0.42(-2.39%) |
Nov 15, 2011 | 17.36 | 17.49 | 17.27 | 17.45 | 15,956 | +0.03(+0.17%) |
Nov 14, 2011 | 17.53 | 17.53 | 17.35 | 17.42 | 8,270 | -0.30(-1.68%) |
Nov 11, 2011 | 17.64 | 17.80 | 17.63 | 17.72 | 4,714 | +0.31(+1.78%) |
Nov 10, 2011 | 17.56 | 17.56 | 17.39 | 17.41 | 14,079 | +0.08(+0.45%) |
Nov 09, 2011 | 17.55 | 17.59 | 17.28 | 17.33 | 25,954 | -0.82(-4.50%) |
Nov 08, 2011 | 17.99 | 18.19 | 17.87 | 18.15 | 15,291 | +0.18(+1.03%) |
Nov 07, 2011 | 17.90 | 18.02 | 17.77 | 17.96 | 19,299 | +0.07(+0.37%) |
Nov 04, 2011 | 17.87 | 17.93 | 17.74 | 17.90 | 19,223 | -0.13(-0.72%) |
Nov 03, 2011 | 17.96 | 18.11 | 17.77 | 18.03 | 21,425 | +0.25(+1.43%) |
Nov 02, 2011 | 17.78 | 17.83 | 17.64 | 17.77 | 71,917 | +0.18(+1.05%) |
Nov 01, 2011 | 17.52 | 17.74 | 17.51 | 17.59 | 17,985 | -0.36(-2.02%) |
Oct 31, 2011 | 18.23 | 18.23 | 17.95 | 17.95 | 16,466 | -0.76(-4.04%) |
Oct 28, 2011 | 18.60 | 18.76 | 18.60 | 18.71 | 27,867 | -0.02(-0.13%) |
Oct 27, 2011 | 18.55 | 18.79 | 18.55 | 18.73 | 20,950 | +0.84(+4.70%) |
Oct 26, 2011 | 17.90 | 17.93 | 17.67 | 17.89 | 16,071 | +0.17(+0.94%) |
Oct 25, 2011 | 17.92 | 17.92 | 17.68 | 17.73 | 9,353 | -0.34(-1.88%) |
Oct 24, 2011 | 17.87 | 18.16 | 17.87 | 18.07 | 11,528 | +0.27(+1.49%) |
Oct 21, 2011 | 17.72 | 17.80 | 17.66 | 17.80 | 22,959 | +0.37(+2.14%) |
Oct 20, 2011 | 17.46 | 17.47 | 17.21 | 17.43 | 37,617 | -0.11(-0.65%) |
Oct 19, 2011 | 17.68 | 17.79 | 17.52 | 17.54 | 24,631 | -0.30(-1.67%) |
Oct 18, 2011 | 17.48 | 17.91 | 17.48 | 17.84 | 11,305 | +0.18(+1.05%) |
Oct 17, 2011 | 17.87 | 17.87 | 17.61 | 17.65 | 13,015 | -0.36(-1.98%) |
Oct 14, 2011 | 17.95 | 18.01 | 17.84 | 18.01 | 12,921 | +0.33(+1.85%) |
Oct 13, 2011 | 17.58 | 17.68 | 17.51 | 17.68 | 15,217 | +0.09(+0.51%) |
Oct 12, 2011 | 17.58 | 17.79 | 17.58 | 17.59 | 5,229 | +0.38(+2.18%) |
Oct 11, 2011 | 17.15 | 17.28 | 17.15 | 17.22 | 11,617 | -0.15(-0.86%) |
Oct 10, 2011 | 17.15 | 17.38 | 17.12 | 17.37 | 6,391 | +0.60(+3.59%) |
Oct 07, 2011 | 17.05 | 17.05 | 16.71 | 16.77 | 17,154 | -0.05(-0.28%) |
Oct 06, 2011 | 16.46 | 16.81 | 16.46 | 16.81 | 29,701 | +0.39(+2.36%) |
Oct 05, 2011 | 16.26 | 16.46 | 16.24 | 16.43 | 29,208 | +0.19(+1.17%) |
Oct 04, 2011 | 15.88 | 16.24 | 15.74 | 16.24 | 54,452 | +0.20(+1.26%) |
Oct 03, 2011 | 16.34 | 16.51 | 16.03 | 16.03 | 14,447 | -0.49(-2.99%) |
Sep 30, 2011 | 16.63 | 16.68 | 16.46 | 16.53 | 18,211 | -0.32(-1.87%) |
Sep 29, 2011 | 17.11 | 17.11 | 16.70 | 16.84 | 45,797 | +0.10(+0.57%) |
Sep 28, 2011 | 17.04 | 17.11 | 16.73 | 16.75 | 18,285 | -0.22(-1.30%) |
Sep 27, 2011 | 17.12 | 17.26 | 16.97 | 16.97 | 12,362 | +0.20(+1.21%) |
Sep 26, 2011 | 16.59 | 16.79 | 16.39 | 16.77 | 33,202 | +0.16(+0.99%) |
Sep 23, 2011 | 16.50 | 16.67 | 16.43 | 16.60 | 191,093 | +0.12(+0.70%) |
Sep 22, 2011 | 16.64 | 16.67 | 16.27 | 16.49 | 31,101 | -0.59(-3.46%) |
Sep 21, 2011 | 17.56 | 17.56 | 17.08 | 17.08 | 24,817 | -0.42(-2.40%) |
Sep 20, 2011 | 17.58 | 17.70 | 17.44 | 17.50 | 8,844 | -0.06(-0.34%) |
Sep 19, 2011 | 17.52 | 17.63 | 17.37 | 17.56 | 12,818 | -0.40(-2.21%) |
Sep 16, 2011 | 18.00 | 18.01 | 17.81 | 17.95 | 24,689 | +0.06(+0.33%) |
Sep 15, 2011 | 17.85 | 17.94 | 17.77 | 17.89 | 10,956 | +0.21(+1.17%) |
Sep 14, 2011 | 17.66 | 17.79 | 17.46 | 17.69 | 27,756 | -0.09(-0.49%) |
Sep 13, 2011 | 17.71 | 17.77 | 17.65 | 17.77 | 4,167 | -0.01(-0.04%) |
Sep 12, 2011 | 17.65 | 17.80 | 17.50 | 17.78 | 35,129 | -0.09(-0.50%) |
Sep 09, 2011 | 18.10 | 18.10 | 17.78 | 17.87 | 12,455 | -0.47(-2.58%) |
Sep 08, 2011 | 18.46 | 18.59 | 18.34 | 18.34 | 9,434 | -0.36(-1.94%) |
Sep 07, 2011 | 18.55 | 18.71 | 18.50 | 18.71 | 4,503 | +0.40(+2.18%) |
Sep 06, 2011 | 18.11 | 18.31 | 18.11 | 18.31 | 11,711 | -0.35(-1.90%) |
Sep 02, 2011 | 18.72 | 18.81 | 18.63 | 18.66 | 73,715 | -0.35(-1.87%) |