Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 19.06 | 19.13 | 19.06 | 19.13 | 1,049 | +0.77(+4.17%) |
Nov 29, 2011 | 18.37 | 18.37 | 18.37 | 18.37 | 401 | +0.19(+1.03%) |
Nov 28, 2011 | 18.23 | 18.36 | 18.18 | 18.18 | 2,158 | +0.24(+1.35%) |
Nov 23, 2011 | 17.94 | 17.94 | 17.94 | 17.94 | 3,213 | -0.34(-1.86%) |
Nov 22, 2011 | 18.34 | 18.34 | 18.28 | 18.28 | 2,359 | -0.17(-0.94%) |
Nov 21, 2011 | 18.41 | 18.45 | 18.28 | 18.45 | 3,267 | -0.83(-4.29%) |
Nov 16, 2011 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.28(+1.45%) |
Nov 15, 2011 | 18.99 | 19.00 | 18.99 | 19.00 | 1,173 | -0.38(-1.97%) |
Nov 11, 2011 | 19.46 | 19.38 | 19.38 | 19.38 | 8,570 | +0.45(+2.39%) |
Nov 10, 2011 | 18.95 | 19.02 | 18.93 | 18.93 | 3,339 | -0.53(-2.72%) |
Nov 08, 2011 | 19.34 | 19.46 | 19.46 | 19.46 | 1,071 | +0.07(+0.35%) |
Nov 04, 2011 | 19.40 | 19.39 | 19.39 | 19.39 | 1,071 | +0.03(+0.13%) |
Nov 03, 2011 | 19.37 | 19.37 | 19.37 | 19.37 | 535 | +0.42(+2.21%) |
Nov 02, 2011 | 18.99 | 18.99 | 18.95 | 18.95 | 1,071 | +0.21(+1.10%) |
Nov 01, 2011 | 18.74 | 18.74 | 18.74 | 18.74 | 535 | -0.69(-3.55%) |
Oct 31, 2011 | 19.40 | 19.43 | 19.40 | 19.43 | 2,056 | -0.34(-1.74%) |
Oct 28, 2011 | 19.80 | 19.80 | 19.78 | 19.78 | 1,395 | -0.02(-0.11%) |
Oct 27, 2011 | 19.47 | 19.80 | 19.47 | 19.80 | 2,946 | +0.95(+5.05%) |
Oct 26, 2011 | 18.68 | 18.85 | 18.68 | 18.85 | 3,513 | +0.01(+0.04%) |
Oct 25, 2011 | 18.90 | 18.94 | 18.84 | 18.84 | 1,076 | -0.30(-1.57%) |
Oct 24, 2011 | 19.05 | 19.14 | 19.05 | 19.14 | 17,708 | +0.48(+2.58%) |
Oct 21, 2011 | 18.66 | 18.66 | 18.66 | 18.66 | 267 | +0.50(+2.74%) |
Oct 20, 2011 | 18.37 | 18.37 | 17.93 | 18.16 | 4,220 | -0.01(-0.05%) |
Oct 19, 2011 | 18.37 | 18.37 | 18.17 | 18.17 | 4,472 | -0.17(-0.92%) |
Oct 18, 2011 | 17.90 | 18.34 | 17.88 | 18.34 | 30,962 | +0.51(+2.87%) |
Oct 17, 2011 | 17.93 | 17.93 | 17.83 | 17.83 | 1,874 | -0.50(-2.75%) |
Oct 14, 2011 | 18.28 | 18.36 | 18.13 | 18.33 | 13,093 | +0.34(+1.89%) |
Oct 13, 2011 | 17.88 | 18.10 | 17.86 | 17.99 | 6,537 | -0.19(-1.07%) |
Oct 12, 2011 | 17.92 | 18.27 | 17.92 | 18.18 | 538,573 | +0.31(+1.74%) |
Oct 11, 2011 | 17.65 | 17.89 | 17.65 | 17.87 | 7,713 | +0.19(+1.05%) |
Oct 10, 2011 | 17.53 | 17.73 | 17.53 | 17.69 | 38,745 | +0.42(+2.45%) |
Oct 07, 2011 | 17.65 | 17.65 | 17.16 | 17.26 | 14,489 | -0.27(-1.56%) |
Oct 06, 2011 | 17.04 | 17.54 | 17.04 | 17.54 | 29,728 | +0.48(+2.82%) |
Oct 05, 2011 | 16.75 | 17.07 | 16.72 | 17.06 | 27,390 | +0.41(+2.47%) |
Oct 04, 2011 | 16.03 | 16.65 | 16.03 | 16.65 | 2,380 | -0.07(-0.40%) |
Oct 03, 2011 | 16.71 | 16.71 | 16.71 | 16.71 | 2,613 | -0.31(-1.80%) |
Sep 30, 2011 | 17.02 | 17.02 | 17.02 | 17.02 | 881 | +0.01(+0.07%) |
Sep 29, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 1,033 | -0.38(-2.21%) |
Sep 28, 2011 | 17.39 | 17.39 | 17.39 | 17.39 | 2,581 | -0.36(-2.02%) |
Sep 27, 2011 | 17.72 | 17.75 | 17.72 | 17.75 | 1,869 | +0.90(+5.32%) |
Sep 23, 2011 | 16.78 | 16.85 | 16.85 | 16.85 | 535 | +0.38(+2.31%) |
Sep 22, 2011 | 16.88 | 16.88 | 16.47 | 16.47 | 6,882 | -1.23(-6.93%) |
Sep 21, 2011 | 18.00 | 18.00 | 17.66 | 17.70 | 8,339 | -0.73(-3.94%) |
Sep 20, 2011 | 18.29 | 18.43 | 18.29 | 18.43 | 2,008 | +0.37(+2.05%) |
Sep 19, 2011 | 18.15 | 18.15 | 18.06 | 18.06 | 1,545 | -0.46(-2.46%) |
Sep 16, 2011 | 18.62 | 18.62 | 18.46 | 18.51 | 1,577 | -0.02(-0.12%) |
Sep 15, 2011 | 18.54 | 18.54 | 18.53 | 18.53 | 578 | +0.22(+1.18%) |
Sep 14, 2011 | 18.16 | 18.32 | 18.16 | 18.32 | 5,777 | +0.28(+1.57%) |
Sep 13, 2011 | 17.97 | 18.09 | 17.92 | 18.04 | 8,031 | +0.46(+2.60%) |
Sep 12, 2011 | 17.50 | 17.58 | 17.50 | 17.58 | 879 | -0.01(-0.07%) |
Sep 09, 2011 | 17.73 | 17.73 | 17.59 | 17.59 | 3,263 | -0.84(-4.55%) |
Sep 08, 2011 | 18.38 | 18.43 | 18.38 | 18.43 | 2,330 | +0.12(+0.63%) |
Sep 07, 2011 | 18.31 | 18.31 | 18.31 | 18.31 | 1,431 | +0.65(+3.68%) |
Sep 06, 2011 | 17.66 | 17.66 | 17.66 | 17.66 | 648 | -0.32(-1.76%) |
Sep 02, 2011 | 18.23 | 18.30 | 17.98 | 17.98 | 44,714 | -0.81(-4.31%) |