Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.83 | 18.16 | 17.78 | 17.96 | 1,339,787 | +0.62(+3.58%) |
Nov 29, 2011 | 17.43 | 17.64 | 17.27 | 17.34 | 487,693 | -0.02(-0.12%) |
Nov 28, 2011 | 17.28 | 17.47 | 17.21 | 17.36 | 562,754 | +0.47(+2.78%) |
Nov 25, 2011 | 16.74 | 17.07 | 16.73 | 16.89 | 399,973 | +0.12(+0.70%) |
Nov 23, 2011 | 17.05 | 17.08 | 16.63 | 16.77 | 815,888 | -0.47(-2.72%) |
Nov 22, 2011 | 17.39 | 17.59 | 17.16 | 17.24 | 1,173,823 | -0.20(-1.15%) |
Nov 21, 2011 | 17.31 | 17.55 | 17.17 | 17.44 | 972,375 | -0.17(-0.94%) |
Nov 18, 2011 | 17.48 | 17.71 | 17.30 | 17.61 | 796,275 | +0.23(+1.31%) |
Nov 17, 2011 | 17.74 | 17.86 | 17.20 | 17.38 | 1,390,706 | -0.45(-2.52%) |
Nov 16, 2011 | 17.83 | 18.23 | 17.67 | 17.83 | 681,535 | -0.19(-1.03%) |
Nov 15, 2011 | 17.93 | 18.13 | 17.85 | 18.01 | 820,807 | -0.01(-0.08%) |
Nov 14, 2011 | 18.26 | 18.31 | 17.85 | 18.03 | 612,006 | -0.34(-1.84%) |
Nov 11, 2011 | 18.27 | 18.50 | 18.27 | 18.36 | 671,415 | +0.32(+1.80%) |
Nov 10, 2011 | 18.07 | 18.14 | 17.76 | 18.04 | 857,458 | +0.26(+1.48%) |
Nov 09, 2011 | 18.10 | 18.14 | 17.63 | 17.78 | 900,725 | -0.66(-3.56%) |
Nov 08, 2011 | 18.43 | 18.58 | 18.01 | 18.43 | 1,318,697 | +0.19(+1.02%) |
Nov 07, 2011 | 18.14 | 18.28 | 17.87 | 18.25 | 647,403 | +0.10(+0.57%) |
Nov 04, 2011 | 17.89 | 18.30 | 17.71 | 18.14 | 598,007 | +0.06(+0.31%) |
Nov 03, 2011 | 17.82 | 18.15 | 17.76 | 18.09 | 987,663 | +0.30(+1.67%) |
Nov 02, 2011 | 17.82 | 18.05 | 17.61 | 17.79 | 635,901 | +0.28(+1.58%) |
Nov 01, 2011 | 17.41 | 17.69 | 17.29 | 17.52 | 952,201 | -0.49(-2.72%) |
Oct 31, 2011 | 18.03 | 18.34 | 17.83 | 18.01 | 734,913 | -0.33(-1.81%) |
Oct 28, 2011 | 18.48 | 18.59 | 18.05 | 18.34 | 1,035,875 | -0.23(-1.23%) |
Oct 27, 2011 | 18.50 | 18.75 | 18.35 | 18.57 | 990,888 | +0.73(+4.06%) |
Oct 26, 2011 | 18.07 | 18.07 | 17.41 | 17.84 | 836,606 | +0.06(+0.35%) |
Oct 25, 2011 | 17.98 | 18.10 | 17.73 | 17.78 | 658,715 | -0.44(-2.39%) |
Oct 24, 2011 | 18.05 | 18.35 | 18.03 | 18.21 | 1,186,056 | +0.27(+1.50%) |
Oct 21, 2011 | 17.74 | 17.99 | 17.50 | 17.94 | 1,473,332 | +0.41(+2.32%) |
Oct 20, 2011 | 17.29 | 17.58 | 17.01 | 17.54 | 1,289,341 | +0.23(+1.32%) |
Oct 19, 2011 | 17.40 | 17.70 | 17.21 | 17.31 | 1,264,721 | -0.15(-0.87%) |
Oct 18, 2011 | 17.20 | 17.79 | 16.62 | 17.46 | 2,112,317 | +0.43(+2.55%) |
Oct 17, 2011 | 17.61 | 17.61 | 16.92 | 17.03 | 2,030,856 | -0.72(-4.08%) |
Oct 14, 2011 | 17.78 | 17.89 | 17.51 | 17.75 | 1,437,629 | +0.26(+1.46%) |
Oct 13, 2011 | 17.34 | 17.54 | 17.18 | 17.50 | 923,316 | -0.01(-0.08%) |
Oct 12, 2011 | 17.54 | 17.64 | 17.38 | 17.51 | 1,206,025 | +0.14(+0.79%) |
Oct 11, 2011 | 17.31 | 17.60 | 17.23 | 17.37 | 733,891 | -0.16(-0.91%) |
Oct 10, 2011 | 17.14 | 17.53 | 17.09 | 17.53 | 1,039,642 | +0.73(+4.36%) |
Oct 07, 2011 | 16.97 | 17.26 | 16.71 | 16.80 | 1,800,291 | -0.13(-0.78%) |
Oct 06, 2011 | 16.68 | 16.98 | 16.68 | 16.93 | 1,477,631 | +0.55(+3.37%) |
Oct 05, 2011 | 15.93 | 16.44 | 15.69 | 16.38 | 1,536,784 | +0.52(+3.31%) |
Oct 04, 2011 | 15.38 | 15.86 | 15.02 | 15.85 | 1,553,411 | +0.29(+1.86%) |
Oct 03, 2011 | 16.13 | 16.34 | 15.55 | 15.56 | 1,840,907 | -0.52(-3.26%) |
Sep 30, 2011 | 16.49 | 16.69 | 16.09 | 16.09 | 1,764,783 | -0.75(-4.43%) |
Sep 29, 2011 | 17.22 | 17.27 | 16.47 | 16.83 | 1,324,772 | -0.01(-0.08%) |
Sep 28, 2011 | 17.61 | 17.72 | 16.81 | 16.85 | 1,036,237 | -0.75(-4.24%) |
Sep 27, 2011 | 17.48 | 17.91 | 17.40 | 17.59 | 1,061,325 | +0.59(+3.45%) |
Sep 26, 2011 | 17.03 | 17.18 | 16.64 | 17.00 | 1,196,815 | +0.03(+0.16%) |
Sep 23, 2011 | 16.80 | 17.03 | 16.69 | 16.98 | 1,067,099 | +0.12(+0.74%) |
Sep 22, 2011 | 17.04 | 17.20 | 16.61 | 16.85 | 1,876,399 | -0.72(-4.12%) |
Sep 21, 2011 | 18.23 | 18.42 | 17.57 | 17.58 | 1,155,322 | -0.65(-3.56%) |
Sep 20, 2011 | 18.54 | 18.74 | 18.21 | 18.23 | 1,938,578 | -0.21(-1.12%) |
Sep 19, 2011 | 18.36 | 18.55 | 18.12 | 18.43 | 845,954 | -0.30(-1.62%) |
Sep 16, 2011 | 18.39 | 18.74 | 18.34 | 18.74 | 1,366,133 | +0.34(+1.84%) |
Sep 15, 2011 | 18.12 | 18.43 | 17.97 | 18.40 | 1,041,274 | +0.43(+2.38%) |
Sep 14, 2011 | 17.99 | 18.16 | 17.54 | 17.97 | 1,026,712 | +0.14(+0.77%) |
Sep 13, 2011 | 17.60 | 17.94 | 17.39 | 17.83 | 986,995 | +0.35(+1.97%) |
Sep 12, 2011 | 17.27 | 17.52 | 17.06 | 17.49 | 1,165,888 | -0.03(-0.16%) |
Sep 09, 2011 | 17.45 | 17.61 | 17.28 | 17.52 | 1,426,713 | -0.16(-0.89%) |
Sep 08, 2011 | 17.57 | 17.89 | 17.50 | 17.67 | 1,405,043 | -0.08(-0.42%) |
Sep 07, 2011 | 17.63 | 17.78 | 17.50 | 17.75 | 1,118,417 | +0.42(+2.45%) |
Sep 06, 2011 | 16.52 | 17.38 | 16.51 | 17.32 | 2,624,239 | +0.37(+2.18%) |
Sep 02, 2011 | 16.92 | 17.18 | 16.81 | 16.95 | 1,904,052 | -0.34(-1.94%) |