Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.31 | 16.63 | 16.20 | 16.20 | 44,957 | -0.28(-1.72%) |
Nov 29, 2011 | 16.49 | 16.73 | 16.43 | 16.48 | 23,989 | -0.01(-0.06%) |
Nov 28, 2011 | 16.65 | 16.65 | 16.41 | 16.49 | 37,629 | +0.34(+2.12%) |
Nov 25, 2011 | 16.64 | 16.64 | 16.15 | 16.15 | 8,794 | -0.30(-1.82%) |
Nov 23, 2011 | 16.31 | 16.47 | 16.18 | 16.45 | 17,053 | +0.09(+0.53%) |
Nov 22, 2011 | 16.56 | 16.56 | 16.21 | 16.36 | 19,101 | -0.05(-0.29%) |
Nov 21, 2011 | 16.29 | 16.63 | 16.22 | 16.41 | 36,918 | +0.10(+0.63%) |
Nov 18, 2011 | 16.31 | 16.48 | 16.31 | 16.31 | 25,851 | -0.01(-0.08%) |
Nov 17, 2011 | 16.24 | 16.41 | 16.06 | 16.32 | 36,470 | +0.15(+0.91%) |
Nov 16, 2011 | 16.11 | 16.40 | 15.99 | 16.17 | 27,960 | +0.17(+1.07%) |
Nov 15, 2011 | 16.06 | 16.15 | 15.81 | 16.00 | 20,730 | -0.04(-0.28%) |
Nov 14, 2011 | 15.92 | 16.04 | 15.81 | 16.04 | 28,505 | +0.12(+0.73%) |
Nov 11, 2011 | 16.29 | 16.34 | 15.93 | 15.93 | 27,203 | -0.34(-2.11%) |
Nov 10, 2011 | 16.29 | 16.30 | 16.10 | 16.27 | 33,982 | +0.20(+1.24%) |
Nov 09, 2011 | 16.13 | 16.18 | 15.96 | 16.07 | 29,000 | -0.11(-0.70%) |
Nov 08, 2011 | 16.00 | 16.18 | 16.00 | 16.18 | 9,598 | -0.08(-0.46%) |
Nov 07, 2011 | 16.13 | 16.31 | 16.00 | 16.26 | 38,387 | +0.05(+0.34%) |
Nov 04, 2011 | 16.06 | 16.28 | 15.98 | 16.21 | 10,647 | +0.12(+0.75%) |
Nov 03, 2011 | 15.96 | 16.12 | 15.81 | 16.09 | 7,355 | +0.16(+0.99%) |
Nov 02, 2011 | 16.19 | 16.22 | 15.87 | 15.93 | 35,980 | -0.21(-1.30%) |
Nov 01, 2011 | 15.80 | 16.31 | 15.80 | 16.14 | 44,397 | +0.08(+0.49%) |
Oct 31, 2011 | 16.20 | 16.22 | 16.03 | 16.06 | 18,318 | -0.14(-0.85%) |
Oct 28, 2011 | 16.13 | 16.21 | 15.90 | 16.19 | 31,823 | +0.04(+0.25%) |
Oct 27, 2011 | 16.17 | 16.20 | 15.86 | 16.15 | 44,872 | +0.28(+1.79%) |
Oct 26, 2011 | 15.87 | 16.08 | 14.34 | 15.87 | 18,274 | +0.13(+0.80%) |
Oct 25, 2011 | 15.93 | 16.09 | 15.68 | 15.74 | 23,615 | -0.29(-1.81%) |
Oct 24, 2011 | 16.05 | 16.09 | 15.82 | 16.03 | 14,459 | +0.04(+0.24%) |
Oct 21, 2011 | 16.05 | 16.05 | 15.91 | 16.00 | 22,490 | +0.08(+0.49%) |
Oct 20, 2011 | 15.90 | 15.95 | 15.70 | 15.92 | 31,989 | -0.09(-0.58%) |
Oct 19, 2011 | 16.05 | 16.05 | 15.83 | 16.01 | 14,707 | -0.03(-0.21%) |
Oct 18, 2011 | 16.05 | 16.05 | 15.75 | 16.04 | 38,674 | +0.16(+1.03%) |
Oct 17, 2011 | 15.91 | 16.02 | 15.81 | 15.88 | 36,209 | +0.03(+0.17%) |
Oct 14, 2011 | 15.88 | 16.05 | 15.82 | 15.85 | 27,008 | -0.11(-0.71%) |
Oct 13, 2011 | 15.92 | 15.97 | 15.37 | 15.97 | 16,233 | +0.04(+0.24%) |
Oct 12, 2011 | 15.74 | 15.97 | 15.59 | 15.93 | 18,230 | +0.22(+1.39%) |
Oct 11, 2011 | 15.68 | 15.87 | 15.60 | 15.71 | 11,864 | +0.24(+1.57%) |
Oct 10, 2011 | 15.41 | 15.66 | 15.41 | 15.47 | 8,743 | +0.12(+0.80%) |
Oct 07, 2011 | 15.23 | 15.37 | 15.09 | 15.34 | 98,124 | +0.19(+1.24%) |
Oct 06, 2011 | 15.06 | 15.20 | 14.98 | 15.16 | 4,521 | +0.21(+1.43%) |
Oct 05, 2011 | 14.87 | 15.18 | 14.75 | 14.94 | 30,317 | +0.29(+2.01%) |
Oct 04, 2011 | 14.55 | 14.67 | 13.66 | 14.65 | 68,933 | -0.23(-1.55%) |
Oct 03, 2011 | 15.25 | 15.25 | 14.59 | 14.88 | 78,455 | -0.35(-2.28%) |
Sep 30, 2011 | 15.06 | 15.69 | 15.06 | 15.22 | 20,608 | +0.06(+0.38%) |
Sep 29, 2011 | 15.55 | 15.55 | 15.11 | 15.17 | 32,967 | -0.26(-1.68%) |
Sep 28, 2011 | 15.80 | 15.81 | 15.15 | 15.43 | 38,627 | -0.53(-3.32%) |
Sep 27, 2011 | 15.22 | 15.96 | 15.10 | 15.96 | 61,724 | +0.54(+3.53%) |
Sep 26, 2011 | 15.19 | 15.67 | 15.11 | 15.41 | 53,242 | +0.22(+1.42%) |
Sep 23, 2011 | 14.91 | 15.25 | 14.89 | 15.20 | 33,131 | +0.17(+1.11%) |
Sep 22, 2011 | 14.94 | 15.28 | 14.72 | 15.03 | 80,985 | -0.59(-3.78%) |
Sep 21, 2011 | 15.54 | 15.69 | 15.44 | 15.62 | 19,057 | +0.00(+0.00%) |
Sep 20, 2011 | 15.56 | 15.72 | 15.45 | 15.62 | 31,726 | +0.20(+1.32%) |
Sep 19, 2011 | 15.50 | 15.50 | 15.07 | 15.42 | 25,548 | -0.07(-0.48%) |
Sep 16, 2011 | 15.56 | 15.63 | 15.40 | 15.49 | 23,106 | -0.13(-0.83%) |
Sep 15, 2011 | 15.75 | 15.75 | 15.49 | 15.62 | 17,667 | +0.11(+0.70%) |
Sep 14, 2011 | 15.50 | 15.62 | 15.45 | 15.51 | 13,773 | +0.10(+0.64%) |
Sep 13, 2011 | 15.27 | 15.48 | 15.20 | 15.41 | 25,017 | +0.03(+0.22%) |
Sep 12, 2011 | 15.10 | 15.48 | 14.80 | 15.38 | 19,790 | +0.20(+1.30%) |
Sep 09, 2011 | 15.26 | 15.41 | 15.10 | 15.18 | 8,113 | -0.22(-1.41%) |
Sep 08, 2011 | 15.43 | 15.53 | 15.15 | 15.40 | 11,394 | +0.20(+1.32%) |
Sep 07, 2011 | 15.22 | 15.96 | 15.11 | 15.20 | 38,379 | +0.07(+0.47%) |
Sep 06, 2011 | 15.06 | 15.48 | 14.77 | 15.13 | 94,814 | +0.01(+0.07%) |
Sep 02, 2011 | 15.18 | 15.33 | 15.02 | 15.12 | 26,460 | -0.23(-1.50%) |