Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.64 | 15.85 | 14.97 | 14.97 | 145,686 | -0.13(-0.88%) |
Nov 29, 2011 | 15.17 | 15.28 | 14.92 | 15.10 | 10,617 | -0.13(-0.88%) |
Nov 28, 2011 | 15.47 | 15.55 | 14.96 | 15.23 | 18,557 | +0.31(+2.07%) |
Nov 25, 2011 | 15.00 | 15.32 | 14.92 | 14.92 | 5,439 | -0.19(-1.27%) |
Nov 23, 2011 | 15.88 | 15.88 | 15.02 | 15.12 | 22,612 | -0.44(-2.84%) |
Nov 22, 2011 | 16.36 | 16.58 | 15.56 | 15.56 | 17,322 | -0.83(-5.09%) |
Nov 21, 2011 | 16.43 | 16.68 | 16.39 | 16.39 | 13,974 | -0.46(-2.72%) |
Nov 18, 2011 | 17.48 | 17.48 | 16.74 | 16.85 | 14,318 | -0.70(-3.99%) |
Nov 17, 2011 | 17.74 | 17.84 | 17.54 | 17.55 | 10,611 | -0.22(-1.22%) |
Nov 16, 2011 | 18.55 | 18.55 | 17.72 | 17.77 | 11,082 | -0.91(-4.87%) |
Nov 15, 2011 | 18.55 | 18.69 | 18.47 | 18.68 | 4,840 | +0.06(+0.31%) |
Nov 14, 2011 | 18.76 | 18.76 | 18.34 | 18.62 | 8,863 | -0.26(-1.37%) |
Nov 11, 2011 | 18.45 | 18.88 | 18.44 | 18.88 | 6,277 | +0.50(+2.72%) |
Nov 10, 2011 | 18.25 | 18.53 | 17.97 | 18.38 | 7,602 | +0.23(+1.29%) |
Nov 09, 2011 | 19.01 | 19.36 | 18.03 | 18.14 | 18,995 | -0.98(-5.11%) |
Nov 08, 2011 | 19.05 | 19.26 | 18.37 | 19.12 | 13,014 | +0.20(+1.06%) |
Nov 07, 2011 | 18.79 | 19.03 | 18.79 | 18.92 | 2,170 | -0.18(-0.96%) |
Nov 04, 2011 | 19.08 | 19.10 | 18.96 | 19.10 | 6,306 | -0.40(-2.05%) |
Nov 03, 2011 | 19.35 | 19.52 | 19.28 | 19.50 | 9,407 | +0.48(+2.50%) |
Nov 02, 2011 | 18.77 | 19.17 | 18.77 | 19.03 | 8,357 | +0.43(+2.29%) |
Nov 01, 2011 | 18.40 | 18.79 | 18.40 | 18.60 | 17,017 | -0.39(-2.06%) |
Oct 31, 2011 | 19.31 | 19.65 | 19.00 | 19.00 | 7,577 | -0.59(-3.02%) |
Oct 28, 2011 | 19.48 | 19.60 | 19.38 | 19.59 | 9,799 | +0.00(+0.00%) |
Oct 27, 2011 | 18.34 | 19.59 | 18.34 | 19.59 | 31,796 | +1.67(+9.31%) |
Oct 26, 2011 | 17.85 | 17.92 | 17.41 | 17.92 | 3,888 | +0.08(+0.47%) |
Oct 25, 2011 | 18.36 | 18.36 | 17.79 | 17.84 | 7,624 | -0.76(-4.06%) |
Oct 24, 2011 | 18.11 | 18.59 | 18.11 | 18.59 | 3,348 | +0.69(+3.85%) |
Oct 21, 2011 | 18.02 | 18.25 | 17.76 | 17.90 | 10,518 | +0.26(+1.46%) |
Oct 20, 2011 | 17.51 | 17.83 | 17.51 | 17.65 | 6,206 | +0.27(+1.53%) |
Oct 19, 2011 | 17.88 | 17.88 | 17.18 | 17.38 | 9,835 | -0.53(-2.96%) |
Oct 18, 2011 | 16.92 | 18.02 | 16.59 | 17.91 | 16,083 | +1.30(+7.84%) |
Oct 17, 2011 | 17.20 | 17.20 | 16.61 | 16.61 | 10,712 | -0.80(-4.58%) |
Oct 14, 2011 | 16.96 | 17.55 | 16.76 | 17.40 | 13,517 | +0.64(+3.81%) |
Oct 13, 2011 | 16.86 | 16.86 | 16.42 | 16.77 | 2,843 | -0.22(-1.32%) |
Oct 12, 2011 | 16.18 | 16.99 | 16.14 | 16.99 | 19,208 | +0.86(+5.35%) |
Oct 11, 2011 | 17.74 | 17.74 | 15.57 | 16.13 | 40,393 | -1.57(-8.86%) |
Oct 10, 2011 | 17.59 | 17.70 | 17.42 | 17.70 | 11,393 | +0.22(+1.23%) |
Oct 07, 2011 | 17.53 | 17.53 | 17.42 | 17.48 | 4,193 | +0.01(+0.05%) |
Oct 06, 2011 | 17.42 | 17.47 | 17.25 | 17.47 | 6,468 | -0.05(-0.28%) |
Oct 05, 2011 | 17.88 | 17.88 | 17.46 | 17.52 | 3,944 | -0.41(-2.27%) |
Oct 04, 2011 | 15.90 | 18.11 | 15.85 | 17.93 | 14,152 | +1.09(+6.45%) |
Oct 03, 2011 | 16.15 | 17.13 | 15.26 | 16.84 | 20,748 | +0.55(+3.36%) |
Sep 30, 2011 | 17.18 | 17.33 | 16.21 | 16.29 | 13,151 | -0.94(-5.44%) |
Sep 29, 2011 | 17.42 | 17.42 | 17.17 | 17.23 | 3,625 | +0.06(+0.34%) |
Sep 28, 2011 | 17.49 | 17.50 | 17.17 | 17.17 | 5,203 | -0.17(-0.96%) |
Sep 27, 2011 | 16.65 | 17.39 | 16.63 | 17.34 | 8,810 | +0.71(+4.29%) |
Sep 26, 2011 | 16.91 | 16.91 | 16.56 | 16.62 | 5,596 | -0.07(-0.40%) |
Sep 23, 2011 | 16.57 | 16.91 | 16.41 | 16.69 | 6,641 | +0.16(+0.95%) |
Sep 22, 2011 | 16.72 | 17.19 | 16.53 | 16.53 | 16,268 | -0.55(-3.21%) |
Sep 21, 2011 | 17.21 | 17.37 | 16.89 | 17.08 | 9,152 | +0.17(+0.98%) |
Sep 20, 2011 | 17.14 | 17.37 | 16.92 | 16.92 | 10,335 | -0.09(-0.54%) |
Sep 19, 2011 | 16.57 | 17.01 | 16.57 | 17.01 | 3,946 | +0.19(+1.13%) |
Sep 16, 2011 | 16.87 | 16.93 | 16.59 | 16.82 | 15,895 | +0.07(+0.40%) |
Sep 15, 2011 | 16.77 | 16.77 | 16.70 | 16.75 | 9,580 | -0.07(-0.39%) |
Sep 14, 2011 | 16.55 | 16.82 | 16.34 | 16.82 | 8,877 | +0.47(+2.89%) |
Sep 13, 2011 | 16.38 | 16.42 | 16.25 | 16.34 | 6,510 | -0.02(-0.15%) |
Sep 12, 2011 | 16.40 | 16.48 | 16.22 | 16.37 | 11,059 | +0.02(+0.15%) |
Sep 09, 2011 | 17.06 | 17.06 | 16.19 | 16.34 | 9,255 | -0.75(-4.37%) |
Sep 08, 2011 | 17.31 | 17.48 | 17.09 | 17.09 | 5,227 | -0.45(-2.55%) |
Sep 07, 2011 | 17.21 | 17.59 | 16.85 | 17.54 | 15,122 | +0.57(+3.37%) |
Sep 06, 2011 | 16.35 | 17.27 | 16.35 | 16.96 | 6,136 | +0.21(+1.24%) |
Sep 02, 2011 | 16.82 | 17.11 | 16.71 | 16.76 | 26,801 | -0.29(-1.70%) |