Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.90 | 16.90 | 16.50 | 16.88 | 146,804 | +0.08(+0.48%) |
Nov 29, 2011 | 16.68 | 16.94 | 16.63 | 16.80 | 362,447 | +0.10(+0.60%) |
Nov 28, 2011 | 16.79 | 16.83 | 16.59 | 16.70 | 141,636 | -0.02(-0.12%) |
Nov 25, 2011 | 16.70 | 16.80 | 16.60 | 16.72 | 48,173 | +0.11(+0.66%) |
Nov 24, 2011 | 16.79 | 16.79 | 16.34 | 16.61 | 62,805 | -0.08(-0.48%) |
Nov 23, 2011 | 16.78 | 16.83 | 16.55 | 16.69 | 78,262 | -0.01(-0.06%) |
Nov 22, 2011 | 16.77 | 16.77 | 16.60 | 16.70 | 64,383 | -0.11(-0.65%) |
Nov 21, 2011 | 16.60 | 16.82 | 16.33 | 16.81 | 113,804 | +0.29(+1.76%) |
Nov 18, 2011 | 16.65 | 16.65 | 16.42 | 16.52 | 108,193 | -0.09(-0.54%) |
Nov 17, 2011 | 16.75 | 16.75 | 16.54 | 16.61 | 76,933 | -0.14(-0.84%) |
Nov 16, 2011 | 16.44 | 16.80 | 16.44 | 16.75 | 71,848 | +0.31(+1.89%) |
Nov 15, 2011 | 16.45 | 16.69 | 16.44 | 16.44 | 75,204 | -0.09(-0.54%) |
Nov 14, 2011 | 16.67 | 16.72 | 16.50 | 16.53 | 80,702 | -0.20(-1.20%) |
Nov 11, 2011 | 16.75 | 16.87 | 16.50 | 16.73 | 87,313 | -0.02(-0.12%) |
Nov 10, 2011 | 16.77 | 16.94 | 16.12 | 16.75 | 288,992 | -0.24(-1.41%) |
Nov 09, 2011 | 16.88 | 16.99 | 16.64 | 16.99 | 93,022 | -0.04(-0.23%) |
Nov 08, 2011 | 16.61 | 17.04 | 16.61 | 17.03 | 77,502 | +0.39(+2.34%) |
Nov 07, 2011 | 16.70 | 16.90 | 16.58 | 16.64 | 63,465 | -0.05(-0.30%) |
Nov 04, 2011 | 16.47 | 16.70 | 16.35 | 16.69 | 59,612 | +0.22(+1.34%) |
Nov 03, 2011 | 16.41 | 16.50 | 16.30 | 16.47 | 65,789 | +0.15(+0.92%) |
Nov 02, 2011 | 16.38 | 16.52 | 16.22 | 16.32 | 120,013 | +0.09(+0.55%) |
Nov 01, 2011 | 16.44 | 16.47 | 16.06 | 16.23 | 72,976 | -0.31(-1.87%) |
Oct 31, 2011 | 16.10 | 16.67 | 16.10 | 16.54 | 197,290 | +0.45(+2.80%) |
Oct 28, 2011 | 16.10 | 16.10 | 15.90 | 16.09 | 124,889 | +0.03(+0.19%) |
Oct 27, 2011 | 15.96 | 16.19 | 15.96 | 16.06 | 179,735 | +0.14(+0.88%) |
Oct 26, 2011 | 15.65 | 15.97 | 15.65 | 15.92 | 96,983 | +0.27(+1.73%) |
Oct 25, 2011 | 15.75 | 15.75 | 15.60 | 15.65 | 144,980 | -0.05(-0.32%) |
Oct 24, 2011 | 15.66 | 15.81 | 15.62 | 15.70 | 79,971 | +0.10(+0.64%) |
Oct 21, 2011 | 15.61 | 15.72 | 15.52 | 15.60 | 104,879 | -0.05(-0.32%) |
Oct 20, 2011 | 15.82 | 15.82 | 15.59 | 15.65 | 103,841 | -0.10(-0.63%) |
Oct 19, 2011 | 16.03 | 16.03 | 15.67 | 15.75 | 72,927 | -0.29(-1.81%) |
Oct 18, 2011 | 15.55 | 16.04 | 15.50 | 16.04 | 111,368 | +0.49(+3.15%) |
Oct 17, 2011 | 15.69 | 15.69 | 15.50 | 15.55 | 59,645 | -0.06(-0.38%) |
Oct 14, 2011 | 15.75 | 15.81 | 15.50 | 15.61 | 171,298 | -0.08(-0.51%) |
Oct 13, 2011 | 15.48 | 15.69 | 15.32 | 15.69 | 176,002 | +0.18(+1.16%) |
Oct 12, 2011 | 15.95 | 15.97 | 15.40 | 15.51 | 278,054 | -0.38(-2.39%) |
Oct 11, 2011 | 15.95 | 15.95 | 15.66 | 15.89 | 64,595 | +0.33(+2.12%) |
Oct 07, 2011 | 15.66 | 15.84 | 15.56 | 15.56 | 113,046 | -0.21(-1.33%) |
Oct 06, 2011 | 15.70 | 15.77 | 15.63 | 15.77 | 72,324 | +0.17(+1.09%) |
Oct 05, 2011 | 15.77 | 15.84 | 15.50 | 15.60 | 104,258 | +0.32(+2.09%) |
Oct 04, 2011 | 15.50 | 15.50 | 15.08 | 15.28 | 145,303 | -0.37(-2.36%) |
Oct 03, 2011 | 16.09 | 16.15 | 15.60 | 15.65 | 143,598 | -0.38(-2.37%) |
Sep 30, 2011 | 16.18 | 16.45 | 16.03 | 16.03 | 239,820 | -0.40(-2.43%) |
Sep 29, 2011 | 16.04 | 16.44 | 16.02 | 16.43 | 165,097 | +0.43(+2.69%) |
Sep 28, 2011 | 16.09 | 16.17 | 15.90 | 16.00 | 203,448 | +0.07(+0.44%) |
Sep 27, 2011 | 15.56 | 16.14 | 15.56 | 15.93 | 303,479 | +0.41(+2.64%) |
Sep 26, 2011 | 15.63 | 15.80 | 15.45 | 15.52 | 151,201 | +0.00(+0.00%) |
Sep 23, 2011 | 15.11 | 15.60 | 15.11 | 15.52 | 143,861 | +0.30(+1.97%) |
Sep 22, 2011 | 15.51 | 15.65 | 15.00 | 15.22 | 216,226 | -0.58(-3.67%) |
Sep 21, 2011 | 15.80 | 15.91 | 15.68 | 15.80 | 110,475 | +0.00(+0.00%) |
Sep 20, 2011 | 15.65 | 15.92 | 15.58 | 15.80 | 292,065 | +0.16(+1.02%) |
Sep 19, 2011 | 15.35 | 15.66 | 15.30 | 15.64 | 125,836 | +0.23(+1.49%) |
Sep 16, 2011 | 15.55 | 15.60 | 15.41 | 15.41 | 211,871 | -0.19(-1.22%) |
Sep 15, 2011 | 15.49 | 15.63 | 15.42 | 15.60 | 117,762 | +0.25(+1.63%) |
Sep 14, 2011 | 15.58 | 15.58 | 15.35 | 15.35 | 78,072 | -0.14(-0.90%) |
Sep 13, 2011 | 15.65 | 15.65 | 15.38 | 15.49 | 97,365 | -0.08(-0.51%) |
Sep 12, 2011 | 15.56 | 15.65 | 15.50 | 15.57 | 274,009 | -0.06(-0.38%) |
Sep 09, 2011 | 15.76 | 15.88 | 15.56 | 15.63 | 63,661 | -0.11(-0.70%) |
Sep 08, 2011 | 15.79 | 15.92 | 15.69 | 15.74 | 40,246 | -0.03(-0.19%) |
Sep 07, 2011 | 15.56 | 15.79 | 15.56 | 15.77 | 103,993 | +0.22(+1.41%) |
Sep 06, 2011 | 15.37 | 15.61 | 15.21 | 15.55 | 103,900 | +0.14(+0.91%) |
Sep 02, 2011 | 15.94 | 15.94 | 15.41 | 15.41 | 127,420 | -0.54(-3.39%) |