Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.38 | 18.02 | 17.19 | 18.00 | 389,682 | +1.33(+7.98%) |
Nov 29, 2011 | 16.54 | 16.72 | 16.29 | 16.67 | 123,675 | +0.10(+0.60%) |
Nov 28, 2011 | 16.24 | 16.57 | 16.13 | 16.57 | 187,931 | +0.87(+5.54%) |
Nov 25, 2011 | 15.81 | 16.03 | 15.62 | 15.70 | 87,367 | -0.28(-1.75%) |
Nov 23, 2011 | 16.29 | 16.34 | 15.91 | 15.98 | 119,283 | -0.46(-2.80%) |
Nov 22, 2011 | 16.98 | 17.00 | 16.42 | 16.44 | 93,656 | -0.53(-3.12%) |
Nov 21, 2011 | 17.15 | 17.34 | 16.75 | 16.97 | 150,813 | -0.22(-1.28%) |
Nov 18, 2011 | 17.08 | 17.26 | 16.98 | 17.19 | 138,383 | +0.10(+0.59%) |
Nov 17, 2011 | 17.36 | 17.61 | 17.00 | 17.09 | 134,849 | -0.39(-2.23%) |
Nov 16, 2011 | 17.72 | 18.08 | 17.46 | 17.48 | 143,314 | -0.48(-2.67%) |
Nov 15, 2011 | 17.90 | 18.13 | 17.57 | 17.96 | 205,756 | +0.12(+0.67%) |
Nov 14, 2011 | 18.34 | 18.46 | 17.72 | 17.84 | 152,523 | -0.58(-3.15%) |
Nov 11, 2011 | 17.98 | 18.49 | 17.98 | 18.42 | 180,062 | +0.69(+3.89%) |
Nov 10, 2011 | 18.19 | 18.19 | 17.70 | 17.73 | 188,393 | -0.15(-0.84%) |
Nov 09, 2011 | 18.11 | 18.42 | 17.85 | 17.88 | 221,641 | -0.85(-4.54%) |
Nov 08, 2011 | 18.92 | 19.00 | 18.36 | 18.73 | 278,512 | +0.04(+0.21%) |
Nov 07, 2011 | 18.38 | 18.73 | 18.00 | 18.69 | 261,190 | +0.31(+1.69%) |
Nov 04, 2011 | 18.70 | 18.70 | 18.28 | 18.38 | 208,508 | -0.55(-2.91%) |
Nov 03, 2011 | 18.69 | 19.00 | 18.31 | 18.93 | 319,760 | +0.47(+2.55%) |
Nov 02, 2011 | 18.66 | 18.98 | 18.32 | 18.46 | 358,281 | +0.16(+0.87%) |
Nov 01, 2011 | 18.58 | 18.71 | 17.90 | 18.30 | 341,851 | -1.07(-5.52%) |
Oct 31, 2011 | 19.55 | 19.79 | 19.33 | 19.37 | 202,003 | -0.58(-2.91%) |
Oct 28, 2011 | 20.16 | 20.56 | 19.62 | 19.95 | 332,888 | -0.41(-2.01%) |
Oct 27, 2011 | 19.97 | 20.37 | 19.01 | 20.36 | 1,283,071 | +1.06(+5.49%) |
Oct 26, 2011 | 17.88 | 19.31 | 17.88 | 19.30 | 574,609 | +1.09(+5.97%) |
Oct 25, 2011 | 18.34 | 18.36 | 18.00 | 18.21 | 296,263 | -0.33(-1.77%) |
Oct 24, 2011 | 17.83 | 18.70 | 17.78 | 18.54 | 396,051 | +0.74(+4.16%) |
Oct 21, 2011 | 17.64 | 17.84 | 17.48 | 17.80 | 346,250 | +0.51(+2.95%) |
Oct 20, 2011 | 16.92 | 17.34 | 16.44 | 17.29 | 160,132 | +0.37(+2.19%) |
Oct 19, 2011 | 17.42 | 17.57 | 16.84 | 16.92 | 182,995 | -0.57(-3.26%) |
Oct 18, 2011 | 17.00 | 17.58 | 16.81 | 17.49 | 183,221 | +0.58(+3.43%) |
Oct 17, 2011 | 17.30 | 17.37 | 16.84 | 16.91 | 232,478 | -0.61(-3.48%) |
Oct 14, 2011 | 17.34 | 17.56 | 17.03 | 17.52 | 126,810 | +0.35(+2.04%) |
Oct 13, 2011 | 17.06 | 17.33 | 16.82 | 17.17 | 123,368 | +0.00(+0.00%) |
Oct 12, 2011 | 16.65 | 17.44 | 16.65 | 17.17 | 711,353 | +0.69(+4.19%) |
Oct 11, 2011 | 16.17 | 16.53 | 16.10 | 16.48 | 213,737 | +0.18(+1.10%) |
Oct 10, 2011 | 15.69 | 16.32 | 15.64 | 16.30 | 423,068 | +0.89(+5.78%) |
Oct 07, 2011 | 16.06 | 16.10 | 15.35 | 15.41 | 190,538 | -0.59(-3.69%) |
Oct 06, 2011 | 15.71 | 16.05 | 15.54 | 16.00 | 260,366 | +0.29(+1.85%) |
Oct 05, 2011 | 15.26 | 15.87 | 15.18 | 15.71 | 238,602 | +0.50(+3.29%) |
Oct 04, 2011 | 14.62 | 15.29 | 14.55 | 15.21 | 526,328 | +0.52(+3.54%) |
Oct 03, 2011 | 15.57 | 15.83 | 14.68 | 14.69 | 444,568 | -1.05(-6.67%) |
Sep 30, 2011 | 15.78 | 16.08 | 15.72 | 15.74 | 261,390 | -0.31(-1.93%) |
Sep 29, 2011 | 16.31 | 16.31 | 15.76 | 16.05 | 272,064 | +0.18(+1.13%) |
Sep 28, 2011 | 16.52 | 16.72 | 15.86 | 15.87 | 230,128 | -0.62(-3.76%) |
Sep 27, 2011 | 16.37 | 16.79 | 16.19 | 16.49 | 332,007 | +0.51(+3.21%) |
Sep 26, 2011 | 16.05 | 16.13 | 15.68 | 15.98 | 388,890 | +0.08(+0.49%) |
Sep 23, 2011 | 15.82 | 16.59 | 15.82 | 15.90 | 351,174 | +0.08(+0.51%) |
Sep 22, 2011 | 15.79 | 16.33 | 15.20 | 15.82 | 439,811 | -0.53(-3.24%) |
Sep 21, 2011 | 16.48 | 17.27 | 16.29 | 16.35 | 194,405 | -0.13(-0.79%) |
Sep 20, 2011 | 17.01 | 17.33 | 16.48 | 16.48 | 175,974 | -0.47(-2.77%) |
Sep 19, 2011 | 17.11 | 17.27 | 16.67 | 16.95 | 182,061 | -0.55(-3.14%) |
Sep 16, 2011 | 17.08 | 17.64 | 17.08 | 17.50 | 370,641 | +0.54(+3.18%) |
Sep 15, 2011 | 16.58 | 16.98 | 16.39 | 16.96 | 139,007 | +0.56(+3.41%) |
Sep 14, 2011 | 15.92 | 16.57 | 15.82 | 16.40 | 161,491 | +0.67(+4.26%) |
Sep 13, 2011 | 15.69 | 15.82 | 15.54 | 15.73 | 516,138 | +0.11(+0.70%) |
Sep 12, 2011 | 15.38 | 15.65 | 15.27 | 15.62 | 327,587 | -0.05(-0.32%) |
Sep 09, 2011 | 15.91 | 16.04 | 15.53 | 15.67 | 430,756 | -0.40(-2.49%) |
Sep 08, 2011 | 16.30 | 16.45 | 16.00 | 16.07 | 162,193 | -0.36(-2.19%) |
Sep 07, 2011 | 16.00 | 16.47 | 15.92 | 16.43 | 210,855 | +0.74(+4.72%) |
Sep 06, 2011 | 15.13 | 15.73 | 14.98 | 15.69 | 253,404 | -0.02(-0.13%) |
Sep 02, 2011 | 15.65 | 16.08 | 15.37 | 15.71 | 343,068 | -0.38(-2.36%) |