Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.29 | 17.30 | 16.98 | 17.22 | 889,936 | +0.55(+3.27%) |
Nov 29, 2011 | 16.55 | 16.85 | 16.51 | 16.67 | 429,461 | +0.04(+0.25%) |
Nov 28, 2011 | 16.15 | 16.78 | 16.14 | 16.63 | 617,215 | +0.95(+6.05%) |
Nov 25, 2011 | 15.97 | 16.11 | 15.66 | 15.68 | 476,962 | -0.45(-2.81%) |
Nov 23, 2011 | 16.30 | 16.70 | 16.05 | 16.13 | 726,069 | -0.34(-2.04%) |
Nov 22, 2011 | 16.80 | 17.68 | 16.38 | 16.47 | 1,475,809 | -0.43(-2.53%) |
Nov 21, 2011 | 17.10 | 17.11 | 16.52 | 16.90 | 1,203,401 | -0.45(-2.57%) |
Nov 18, 2011 | 17.18 | 17.62 | 17.18 | 17.34 | 584,783 | +0.30(+1.77%) |
Nov 17, 2011 | 17.09 | 17.43 | 16.96 | 17.04 | 248,331 | -0.06(-0.34%) |
Nov 16, 2011 | 17.23 | 17.53 | 17.05 | 17.10 | 283,560 | -0.28(-1.59%) |
Nov 15, 2011 | 16.99 | 17.43 | 16.93 | 17.38 | 216,884 | +0.25(+1.47%) |
Nov 14, 2011 | 17.38 | 17.49 | 17.02 | 17.12 | 247,900 | -0.37(-2.11%) |
Nov 11, 2011 | 17.35 | 17.62 | 16.94 | 17.49 | 211,049 | +0.31(+1.81%) |
Nov 10, 2011 | 17.22 | 17.36 | 16.90 | 17.18 | 239,931 | +0.23(+1.34%) |
Nov 09, 2011 | 17.22 | 17.40 | 16.93 | 16.96 | 288,113 | -0.71(-4.04%) |
Nov 08, 2011 | 17.54 | 17.70 | 17.26 | 17.67 | 249,491 | +0.18(+1.01%) |
Nov 07, 2011 | 17.18 | 17.52 | 16.95 | 17.49 | 275,812 | +0.29(+1.66%) |
Nov 04, 2011 | 17.02 | 17.28 | 16.90 | 17.21 | 165,758 | +0.09(+0.54%) |
Nov 03, 2011 | 17.18 | 17.24 | 16.72 | 17.12 | 408,155 | +0.21(+1.24%) |
Nov 02, 2011 | 16.99 | 17.18 | 16.81 | 16.91 | 383,019 | +0.12(+0.70%) |
Nov 01, 2011 | 16.72 | 17.20 | 16.71 | 16.79 | 365,929 | -0.50(-2.87%) |
Oct 31, 2011 | 17.25 | 17.54 | 17.23 | 17.28 | 220,467 | -0.26(-1.48%) |
Oct 28, 2011 | 17.62 | 18.00 | 17.26 | 17.54 | 446,910 | -0.20(-1.14%) |
Oct 27, 2011 | 17.04 | 17.81 | 16.80 | 17.75 | 686,140 | +1.12(+6.72%) |
Oct 26, 2011 | 16.96 | 17.08 | 16.47 | 16.63 | 497,012 | -0.08(-0.45%) |
Oct 25, 2011 | 16.90 | 16.98 | 16.65 | 16.70 | 370,126 | -0.23(-1.34%) |
Oct 24, 2011 | 16.80 | 17.06 | 16.56 | 16.93 | 474,150 | +0.15(+0.90%) |
Oct 21, 2011 | 16.80 | 16.97 | 16.63 | 16.78 | 548,303 | +0.29(+1.78%) |
Oct 20, 2011 | 16.65 | 16.70 | 16.27 | 16.49 | 180,209 | -0.13(-0.81%) |
Oct 19, 2011 | 16.79 | 16.91 | 16.52 | 16.62 | 310,328 | -0.18(-1.05%) |
Oct 18, 2011 | 16.67 | 16.89 | 16.42 | 16.80 | 705,943 | +0.20(+1.21%) |
Oct 17, 2011 | 17.23 | 17.25 | 16.56 | 16.60 | 465,852 | -0.76(-4.36%) |
Oct 14, 2011 | 17.87 | 17.97 | 17.33 | 17.35 | 470,253 | -0.41(-2.32%) |
Oct 13, 2011 | 17.65 | 17.83 | 17.51 | 17.76 | 239,829 | +0.02(+0.09%) |
Oct 12, 2011 | 17.39 | 17.88 | 17.33 | 17.75 | 262,077 | +0.50(+2.87%) |
Oct 11, 2011 | 17.09 | 17.36 | 17.09 | 17.25 | 391,281 | -0.01(-0.05%) |
Oct 10, 2011 | 16.52 | 17.31 | 16.48 | 17.26 | 406,904 | +0.99(+6.09%) |
Oct 07, 2011 | 16.89 | 16.91 | 16.24 | 16.27 | 392,624 | -0.58(-3.44%) |
Oct 06, 2011 | 16.55 | 16.86 | 16.32 | 16.85 | 400,004 | +0.36(+2.19%) |
Oct 05, 2011 | 16.47 | 16.66 | 16.24 | 16.49 | 560,704 | +0.04(+0.26%) |
Oct 04, 2011 | 16.02 | 16.47 | 15.79 | 16.44 | 1,221,153 | +0.27(+1.66%) |
Oct 03, 2011 | 16.58 | 16.97 | 16.06 | 16.18 | 766,557 | -0.55(-3.31%) |
Sep 30, 2011 | 16.97 | 17.44 | 16.70 | 16.73 | 373,667 | -0.48(-2.78%) |
Sep 29, 2011 | 17.42 | 17.50 | 16.76 | 17.21 | 292,776 | +0.19(+1.13%) |
Sep 28, 2011 | 17.02 | 17.44 | 16.97 | 17.02 | 544,055 | -0.29(-1.65%) |
Sep 27, 2011 | 17.52 | 17.93 | 17.14 | 17.30 | 551,026 | +0.08(+0.44%) |
Sep 26, 2011 | 16.65 | 17.25 | 16.49 | 17.23 | 551,770 | +0.76(+4.64%) |
Sep 23, 2011 | 16.06 | 16.74 | 16.04 | 16.46 | 623,058 | +0.42(+2.62%) |
Sep 22, 2011 | 16.14 | 16.38 | 15.78 | 16.04 | 1,352,727 | -0.51(-3.10%) |
Sep 21, 2011 | 17.10 | 17.19 | 16.55 | 16.55 | 632,753 | -0.54(-3.14%) |
Sep 20, 2011 | 17.49 | 17.90 | 17.09 | 17.09 | 424,833 | -0.36(-2.07%) |
Sep 19, 2011 | 17.12 | 17.63 | 16.89 | 17.45 | 562,627 | -0.02(-0.10%) |
Sep 16, 2011 | 17.44 | 17.59 | 17.21 | 17.47 | 502,656 | +0.16(+0.92%) |
Sep 15, 2011 | 17.35 | 17.45 | 17.12 | 17.31 | 303,989 | +0.13(+0.73%) |
Sep 14, 2011 | 17.13 | 17.43 | 16.82 | 17.18 | 337,248 | +0.25(+1.49%) |
Sep 13, 2011 | 16.68 | 17.02 | 16.65 | 16.93 | 538,892 | +0.28(+1.66%) |
Sep 12, 2011 | 16.24 | 16.66 | 16.24 | 16.65 | 668,606 | +0.19(+1.17%) |
Sep 09, 2011 | 16.56 | 16.76 | 16.41 | 16.46 | 852,036 | -0.34(-2.00%) |
Sep 08, 2011 | 16.81 | 16.99 | 16.69 | 16.80 | 421,374 | -0.08(-0.50%) |
Sep 07, 2011 | 16.72 | 16.97 | 16.48 | 16.88 | 505,421 | +0.29(+1.72%) |
Sep 06, 2011 | 16.20 | 16.66 | 16.17 | 16.60 | 563,964 | -0.12(-0.70%) |
Sep 02, 2011 | 16.68 | 16.85 | 16.52 | 16.71 | 556,077 | -0.29(-1.68%) |