Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.16 | 17.17 | 16.85 | 17.09 | 896,810 | +0.54(+3.28%) |
Nov 29, 2011 | 16.42 | 16.72 | 16.39 | 16.54 | 432,779 | +0.04(+0.25%) |
Nov 28, 2011 | 16.03 | 16.65 | 16.02 | 16.50 | 621,983 | +0.94(+6.05%) |
Nov 25, 2011 | 15.85 | 15.98 | 15.54 | 15.56 | 480,647 | -0.45(-2.81%) |
Nov 23, 2011 | 16.18 | 16.57 | 15.93 | 16.01 | 731,678 | -0.33(-2.04%) |
Nov 22, 2011 | 16.67 | 17.54 | 16.25 | 16.34 | 1,487,209 | -0.43(-2.54%) |
Nov 21, 2011 | 16.97 | 16.98 | 16.39 | 16.77 | 1,212,697 | -0.44(-2.57%) |
Nov 18, 2011 | 17.04 | 17.48 | 17.04 | 17.21 | 589,300 | +0.30(+1.77%) |
Nov 17, 2011 | 16.96 | 17.29 | 16.83 | 16.91 | 250,250 | -0.06(-0.34%) |
Nov 16, 2011 | 17.09 | 17.39 | 16.92 | 16.97 | 285,750 | -0.28(-1.59%) |
Nov 15, 2011 | 16.86 | 17.29 | 16.80 | 17.24 | 218,560 | +0.25(+1.47%) |
Nov 14, 2011 | 17.24 | 17.35 | 16.89 | 16.99 | 249,815 | -0.37(-2.11%) |
Nov 11, 2011 | 17.22 | 17.49 | 16.81 | 17.36 | 212,679 | +0.31(+1.81%) |
Nov 10, 2011 | 17.09 | 17.23 | 16.77 | 17.05 | 241,785 | +0.23(+1.34%) |
Nov 09, 2011 | 17.09 | 17.27 | 16.80 | 16.83 | 290,339 | -0.71(-4.04%) |
Nov 08, 2011 | 17.41 | 17.57 | 17.13 | 17.54 | 251,418 | +0.18(+1.01%) |
Nov 07, 2011 | 17.05 | 17.39 | 16.82 | 17.36 | 277,943 | +0.28(+1.66%) |
Nov 04, 2011 | 16.89 | 17.15 | 16.77 | 17.08 | 167,038 | +0.09(+0.54%) |
Nov 03, 2011 | 17.04 | 17.11 | 16.59 | 16.99 | 411,308 | +0.21(+1.24%) |
Nov 02, 2011 | 16.86 | 17.04 | 16.68 | 16.78 | 385,977 | +0.12(+0.70%) |
Nov 01, 2011 | 16.59 | 17.07 | 16.59 | 16.66 | 368,756 | -0.49(-2.87%) |
Oct 31, 2011 | 17.12 | 17.40 | 17.09 | 17.15 | 222,170 | -0.26(-1.48%) |
Oct 28, 2011 | 17.49 | 17.86 | 17.13 | 17.41 | 450,362 | -0.20(-1.14%) |
Oct 27, 2011 | 16.91 | 17.68 | 16.67 | 17.61 | 691,440 | +1.11(+6.72%) |
Oct 26, 2011 | 16.83 | 16.95 | 16.34 | 16.50 | 500,851 | -0.07(-0.45%) |
Oct 25, 2011 | 16.77 | 16.85 | 16.52 | 16.58 | 372,985 | -0.23(-1.34%) |
Oct 24, 2011 | 16.67 | 16.93 | 16.43 | 16.80 | 477,813 | +0.15(+0.90%) |
Oct 21, 2011 | 16.67 | 16.84 | 16.50 | 16.65 | 552,539 | +0.29(+1.78%) |
Oct 20, 2011 | 16.53 | 16.58 | 16.14 | 16.36 | 181,601 | -0.13(-0.81%) |
Oct 19, 2011 | 16.66 | 16.78 | 16.39 | 16.49 | 312,725 | -0.18(-1.05%) |
Oct 18, 2011 | 16.54 | 16.76 | 16.29 | 16.67 | 711,396 | +0.20(+1.22%) |
Oct 17, 2011 | 17.09 | 17.12 | 16.43 | 16.47 | 469,451 | -0.75(-4.36%) |
Oct 14, 2011 | 17.74 | 17.83 | 17.19 | 17.22 | 473,885 | -0.41(-2.32%) |
Oct 13, 2011 | 17.51 | 17.69 | 17.38 | 17.63 | 241,681 | +0.02(+0.09%) |
Oct 12, 2011 | 17.26 | 17.74 | 17.19 | 17.61 | 264,101 | +0.49(+2.87%) |
Oct 11, 2011 | 16.96 | 17.23 | 16.96 | 17.12 | 394,303 | -0.01(-0.05%) |
Oct 10, 2011 | 16.39 | 17.18 | 16.35 | 17.13 | 410,047 | +0.98(+6.09%) |
Oct 07, 2011 | 16.76 | 16.79 | 16.12 | 16.14 | 395,657 | -0.58(-3.44%) |
Oct 06, 2011 | 16.42 | 16.73 | 16.19 | 16.72 | 403,094 | +0.36(+2.19%) |
Oct 05, 2011 | 16.34 | 16.54 | 16.12 | 16.36 | 565,035 | +0.04(+0.26%) |
Oct 04, 2011 | 15.89 | 16.34 | 15.67 | 16.32 | 1,230,586 | +0.27(+1.66%) |
Oct 03, 2011 | 16.45 | 16.84 | 15.94 | 16.05 | 772,479 | -0.55(-3.31%) |
Sep 30, 2011 | 16.84 | 17.31 | 16.57 | 16.60 | 376,554 | -0.47(-2.78%) |
Sep 29, 2011 | 17.29 | 17.37 | 16.63 | 17.08 | 295,038 | +0.19(+1.14%) |
Sep 28, 2011 | 16.89 | 17.30 | 16.84 | 16.89 | 548,257 | -0.28(-1.65%) |
Sep 27, 2011 | 17.39 | 17.79 | 17.01 | 17.17 | 555,283 | +0.07(+0.44%) |
Sep 26, 2011 | 16.52 | 17.12 | 16.37 | 17.09 | 556,033 | +0.76(+4.64%) |
Sep 23, 2011 | 15.94 | 16.61 | 15.92 | 16.34 | 627,871 | +0.42(+2.62%) |
Sep 22, 2011 | 16.02 | 16.25 | 15.66 | 15.92 | 1,363,176 | -0.51(-3.09%) |
Sep 21, 2011 | 16.97 | 17.06 | 16.42 | 16.43 | 637,641 | -0.53(-3.15%) |
Sep 20, 2011 | 17.36 | 17.76 | 16.96 | 16.96 | 428,115 | -0.36(-2.07%) |
Sep 19, 2011 | 16.99 | 17.49 | 16.76 | 17.32 | 566,973 | -0.02(-0.10%) |
Sep 16, 2011 | 17.31 | 17.45 | 17.08 | 17.34 | 506,539 | +0.16(+0.92%) |
Sep 15, 2011 | 17.22 | 17.32 | 16.99 | 17.18 | 306,337 | +0.12(+0.73%) |
Sep 14, 2011 | 17.00 | 17.29 | 16.69 | 17.05 | 339,853 | +0.25(+1.49%) |
Sep 13, 2011 | 16.55 | 16.89 | 16.52 | 16.80 | 543,055 | +0.27(+1.66%) |
Sep 12, 2011 | 16.12 | 16.54 | 16.12 | 16.53 | 673,771 | +0.19(+1.17%) |
Sep 09, 2011 | 16.43 | 16.64 | 16.29 | 16.34 | 858,618 | -0.33(-2.00%) |
Sep 08, 2011 | 16.68 | 16.86 | 16.56 | 16.67 | 424,629 | -0.08(-0.50%) |
Sep 07, 2011 | 16.59 | 16.84 | 16.35 | 16.75 | 509,325 | +0.28(+1.72%) |
Sep 06, 2011 | 16.08 | 16.54 | 16.04 | 16.47 | 568,321 | -0.12(-0.70%) |
Sep 02, 2011 | 16.55 | 16.72 | 16.39 | 16.59 | 560,373 | -0.28(-1.68%) |