Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.69 | 16.82 | 16.68 | 16.82 | 5,150 | +0.60(+3.70%) |
Nov 29, 2011 | 16.26 | 16.26 | 16.20 | 16.22 | 2,668 | +0.08(+0.50%) |
Nov 28, 2011 | 16.27 | 16.27 | 16.03 | 16.14 | 5,591 | +0.08(+0.50%) |
Nov 25, 2011 | 15.95 | 16.07 | 15.91 | 16.06 | 1,278 | -0.25(-1.53%) |
Nov 23, 2011 | 16.31 | 16.39 | 16.26 | 16.31 | 5,095 | -0.33(-1.98%) |
Nov 22, 2011 | 16.55 | 16.67 | 16.50 | 16.64 | 3,858 | +0.05(+0.30%) |
Nov 21, 2011 | 16.71 | 16.75 | 16.59 | 16.59 | 4,393 | -0.61(-3.55%) |
Nov 18, 2011 | 16.98 | 17.24 | 16.98 | 17.20 | 280,437 | +0.16(+0.94%) |
Nov 17, 2011 | 17.22 | 17.22 | 16.97 | 17.04 | 3,077 | -0.18(-1.05%) |
Nov 16, 2011 | 17.41 | 17.44 | 17.21 | 17.22 | 1,719 | +0.24(+1.41%) |
Nov 15, 2011 | 16.82 | 17.00 | 16.80 | 16.98 | 16,814 | +0.28(+1.68%) |
Nov 14, 2011 | 16.75 | 16.75 | 16.62 | 16.70 | 1,457 | -0.16(-0.95%) |
Nov 11, 2011 | 17.02 | 17.02 | 16.82 | 16.86 | 4,339 | +0.32(+1.93%) |
Nov 10, 2011 | 16.58 | 16.65 | 16.41 | 16.54 | 8,468 | +0.21(+1.29%) |
Nov 09, 2011 | 16.94 | 16.94 | 16.28 | 16.33 | 10,290 | -0.07(-0.43%) |
Nov 08, 2011 | 16.37 | 16.50 | 16.27 | 16.40 | 4,769 | -0.08(-0.49%) |
Nov 07, 2011 | 16.36 | 16.53 | 16.31 | 16.48 | 14,669 | +0.27(+1.67%) |
Nov 04, 2011 | 16.24 | 16.35 | 16.16 | 16.21 | 4,292 | +0.13(+0.81%) |
Nov 03, 2011 | 16.25 | 16.25 | 15.98 | 16.08 | 6,964 | -0.02(-0.12%) |
Nov 02, 2011 | 15.99 | 16.10 | 15.99 | 16.10 | 29,947 | -0.07(-0.43%) |
Nov 01, 2011 | 16.30 | 16.30 | 16.05 | 16.17 | 5,251 | -0.04(-0.25%) |
Oct 31, 2011 | 16.61 | 16.61 | 16.21 | 16.21 | 12,321 | -1.19(-6.84%) |
Oct 28, 2011 | 17.31 | 17.49 | 17.31 | 17.40 | 3,407 | +1.25(+7.74%) |
Oct 27, 2011 | 16.15 | 16.35 | 16.15 | 16.15 | 7,788 | +0.33(+2.09%) |
Oct 26, 2011 | 15.87 | 16.06 | 15.82 | 15.82 | 8,237 | -0.22(-1.37%) |
Oct 25, 2011 | 15.87 | 16.04 | 15.86 | 16.04 | 5,453 | +0.06(+0.38%) |
Oct 24, 2011 | 15.87 | 16.00 | 15.87 | 15.98 | 7,424 | +0.48(+3.10%) |
Oct 21, 2011 | 15.56 | 15.60 | 15.48 | 15.50 | 5,320 | +0.12(+0.78%) |
Oct 20, 2011 | 15.29 | 15.54 | 15.29 | 15.38 | 55,888 | +0.19(+1.25%) |
Oct 19, 2011 | 15.56 | 15.56 | 15.19 | 15.19 | 5,687 | -0.79(-4.94%) |
Oct 18, 2011 | 15.96 | 16.20 | 15.96 | 15.98 | 2,169 | -0.27(-1.66%) |
Oct 17, 2011 | 16.52 | 16.52 | 16.24 | 16.25 | 5,067 | +0.24(+1.50%) |
Oct 14, 2011 | 16.01 | 16.22 | 16.01 | 16.01 | 1,156 | -0.31(-1.90%) |
Oct 13, 2011 | 16.32 | 16.52 | 16.32 | 16.32 | 3,162 | +0.19(+1.18%) |
Oct 12, 2011 | 16.13 | 16.14 | 16.13 | 16.13 | 3,525 | +0.16(+1.00%) |
Oct 11, 2011 | 15.97 | 16.23 | 15.97 | 15.97 | 3,637 | -0.38(-2.32%) |
Oct 10, 2011 | 15.93 | 16.35 | 15.93 | 16.35 | 2,756 | +0.44(+2.77%) |
Oct 07, 2011 | 15.90 | 16.07 | 15.90 | 15.91 | 2,729 | +0.87(+5.78%) |
Oct 06, 2011 | 14.93 | 15.14 | 14.93 | 15.04 | 4,815 | -0.81(-5.11%) |
Oct 05, 2011 | 14.98 | 15.85 | 14.98 | 15.85 | 3,421 | +0.35(+2.26%) |
Oct 04, 2011 | 15.37 | 15.68 | 15.34 | 15.50 | 7,983 | +0.25(+1.64%) |
Oct 03, 2011 | 15.24 | 15.53 | 15.05 | 15.25 | 36,842 | +0.73(+5.03%) |
Sep 30, 2011 | 15.06 | 15.06 | 14.52 | 14.52 | 3,432 | -0.08(-0.55%) |
Sep 29, 2011 | 14.52 | 14.86 | 14.17 | 14.60 | 8,060 | +0.48(+3.40%) |
Sep 28, 2011 | 14.35 | 14.45 | 14.12 | 14.12 | 5,369 | +0.32(+2.32%) |
Sep 27, 2011 | 13.80 | 14.18 | 13.80 | 13.80 | 2,126 | -0.46(-3.23%) |
Sep 26, 2011 | 14.18 | 14.38 | 14.18 | 14.26 | 1,418 | -0.50(-3.39%) |
Sep 23, 2011 | 14.24 | 14.76 | 14.24 | 14.76 | 2,343 | +0.23(+1.58%) |
Sep 22, 2011 | 14.86 | 14.86 | 14.31 | 14.53 | 2,506 | -2.23(-13.31%) |
Sep 21, 2011 | 17.12 | 17.12 | 16.51 | 16.76 | 8,748 | -0.74(-4.23%) |
Sep 20, 2011 | 17.46 | 17.83 | 17.46 | 17.50 | 1,361 | -0.09(-0.51%) |
Sep 19, 2011 | 17.40 | 17.60 | 17.40 | 17.59 | 7,394 | -0.18(-1.01%) |
Sep 16, 2011 | 17.80 | 17.97 | 17.72 | 17.77 | 8,294 | +0.04(+0.23%) |
Sep 15, 2011 | 17.61 | 17.91 | 17.57 | 17.73 | 3,255 | +0.32(+1.84%) |
Sep 14, 2011 | 16.95 | 17.41 | 16.95 | 17.41 | 5,058 | +0.14(+0.81%) |
Sep 13, 2011 | 17.45 | 17.45 | 17.27 | 17.27 | 3,228 | -0.09(-0.52%) |
Sep 12, 2011 | 17.28 | 17.42 | 17.19 | 17.36 | 5,588 | +0.13(+0.75%) |
Sep 09, 2011 | 17.34 | 17.34 | 17.11 | 17.23 | 2,778 | -0.14(-0.81%) |
Sep 08, 2011 | 17.43 | 17.64 | 17.37 | 17.37 | 2,442 | -0.58(-3.23%) |
Sep 07, 2011 | 17.83 | 18.10 | 17.83 | 17.95 | 1,006 | +0.62(+3.58%) |
Sep 06, 2011 | 16.95 | 17.33 | 16.95 | 17.33 | 6,727 | +0.27(+1.58%) |
Sep 02, 2011 | 17.54 | 17.54 | 17.05 | 17.06 | 5,433 | +0.39(+2.34%) |