Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.14 | 18.36 | 17.94 | 18.20 | 456,775 | +0.65(+3.68%) |
Nov 29, 2011 | 17.80 | 17.82 | 17.44 | 17.55 | 329,881 | -0.25(-1.40%) |
Nov 28, 2011 | 17.05 | 17.82 | 16.98 | 17.80 | 311,899 | +1.32(+8.00%) |
Nov 25, 2011 | 17.36 | 17.46 | 16.47 | 16.48 | 150,405 | -1.01(-5.79%) |
Nov 23, 2011 | 17.76 | 17.92 | 17.46 | 17.50 | 328,670 | -0.37(-2.06%) |
Nov 22, 2011 | 17.68 | 18.18 | 17.58 | 17.87 | 340,368 | +0.23(+1.32%) |
Nov 21, 2011 | 17.63 | 17.89 | 17.49 | 17.63 | 420,101 | -0.36(-2.01%) |
Nov 18, 2011 | 17.91 | 18.05 | 17.64 | 18.00 | 217,348 | +0.02(+0.13%) |
Nov 17, 2011 | 18.00 | 18.39 | 17.78 | 17.97 | 273,534 | +0.02(+0.09%) |
Nov 16, 2011 | 18.17 | 18.57 | 17.88 | 17.96 | 366,368 | -0.35(-1.89%) |
Nov 15, 2011 | 18.02 | 18.50 | 17.65 | 18.30 | 396,514 | +0.15(+0.81%) |
Nov 14, 2011 | 18.22 | 18.40 | 17.91 | 18.15 | 395,397 | -0.08(-0.47%) |
Nov 11, 2011 | 18.21 | 18.57 | 18.11 | 18.24 | 291,479 | +0.22(+1.22%) |
Nov 10, 2011 | 18.04 | 18.30 | 17.58 | 18.02 | 239,874 | +0.27(+1.53%) |
Nov 09, 2011 | 17.92 | 18.49 | 17.73 | 17.75 | 253,757 | -0.62(-3.36%) |
Nov 08, 2011 | 18.54 | 19.10 | 18.13 | 18.36 | 420,303 | +0.03(+0.15%) |
Nov 07, 2011 | 18.25 | 18.56 | 17.70 | 18.33 | 225,840 | +0.13(+0.71%) |
Nov 04, 2011 | 18.28 | 18.55 | 17.97 | 18.21 | 290,734 | -0.10(-0.52%) |
Nov 03, 2011 | 18.02 | 18.35 | 17.22 | 18.30 | 609,633 | +1.12(+6.53%) |
Nov 02, 2011 | 16.45 | 17.21 | 16.29 | 17.18 | 387,118 | +1.05(+6.50%) |
Nov 01, 2011 | 16.61 | 16.85 | 16.05 | 16.13 | 428,295 | -0.95(-5.57%) |
Oct 31, 2011 | 16.99 | 17.52 | 16.90 | 17.08 | 285,025 | -0.06(-0.33%) |
Oct 28, 2011 | 17.53 | 17.88 | 17.04 | 17.14 | 361,565 | -0.53(-3.00%) |
Oct 27, 2011 | 17.11 | 17.79 | 17.11 | 17.67 | 479,674 | +0.91(+5.41%) |
Oct 26, 2011 | 16.69 | 16.93 | 16.14 | 16.76 | 255,590 | +0.29(+1.78%) |
Oct 25, 2011 | 16.32 | 16.64 | 15.91 | 16.47 | 307,444 | -0.01(-0.07%) |
Oct 24, 2011 | 16.17 | 16.51 | 16.09 | 16.48 | 417,715 | +0.39(+2.45%) |
Oct 21, 2011 | 16.71 | 16.77 | 15.95 | 16.09 | 394,925 | -0.37(-2.26%) |
Oct 20, 2011 | 16.31 | 16.58 | 15.89 | 16.46 | 234,694 | +0.14(+0.83%) |
Oct 19, 2011 | 16.57 | 16.89 | 16.19 | 16.32 | 314,578 | -0.23(-1.40%) |
Oct 18, 2011 | 16.36 | 16.80 | 15.91 | 16.55 | 396,661 | +0.23(+1.42%) |
Oct 17, 2011 | 16.44 | 16.56 | 16.18 | 16.32 | 329,085 | -0.21(-1.29%) |
Oct 14, 2011 | 16.90 | 16.90 | 16.22 | 16.54 | 547,246 | -0.25(-1.48%) |
Oct 13, 2011 | 16.60 | 16.90 | 16.42 | 16.79 | 239,144 | +0.10(+0.61%) |
Oct 12, 2011 | 16.41 | 16.88 | 16.40 | 16.68 | 285,092 | +0.41(+2.53%) |
Oct 11, 2011 | 16.15 | 16.46 | 16.00 | 16.27 | 287,920 | +0.10(+0.59%) |
Oct 10, 2011 | 15.59 | 16.26 | 15.59 | 16.18 | 341,684 | +0.90(+5.86%) |
Oct 07, 2011 | 16.23 | 16.23 | 15.19 | 15.28 | 370,102 | -0.80(-4.98%) |
Oct 06, 2011 | 15.77 | 16.12 | 15.74 | 16.08 | 416,034 | +0.78(+5.12%) |
Oct 05, 2011 | 15.33 | 15.60 | 14.95 | 15.30 | 447,210 | +0.05(+0.30%) |
Oct 04, 2011 | 13.71 | 15.28 | 13.44 | 15.25 | 877,736 | +1.37(+9.91%) |
Oct 03, 2011 | 14.63 | 15.19 | 13.87 | 13.88 | 673,178 | -0.76(-5.20%) |
Sep 30, 2011 | 14.89 | 15.28 | 14.63 | 14.64 | 410,950 | -0.60(-3.96%) |
Sep 29, 2011 | 16.57 | 16.73 | 14.34 | 15.24 | 1,177,904 | -1.13(-6.92%) |
Sep 28, 2011 | 17.73 | 17.83 | 16.35 | 16.37 | 575,156 | -1.31(-7.39%) |
Sep 27, 2011 | 18.12 | 18.34 | 17.50 | 17.68 | 519,683 | -0.06(-0.32%) |
Sep 26, 2011 | 17.47 | 17.77 | 16.97 | 17.74 | 499,129 | +0.45(+2.61%) |
Sep 23, 2011 | 16.17 | 17.37 | 16.14 | 17.29 | 543,908 | +0.99(+6.05%) |
Sep 22, 2011 | 16.71 | 17.11 | 16.20 | 16.30 | 570,322 | -0.92(-5.33%) |
Sep 21, 2011 | 16.81 | 17.91 | 16.71 | 17.22 | 613,571 | +0.43(+2.58%) |
Sep 20, 2011 | 17.53 | 17.73 | 16.76 | 16.79 | 392,409 | -0.62(-3.56%) |
Sep 19, 2011 | 17.32 | 17.64 | 17.08 | 17.41 | 353,321 | -0.23(-1.31%) |
Sep 16, 2011 | 17.32 | 17.78 | 17.32 | 17.64 | 512,143 | +0.40(+2.32%) |
Sep 15, 2011 | 17.92 | 17.99 | 17.17 | 17.24 | 503,264 | -0.60(-3.35%) |
Sep 14, 2011 | 17.73 | 18.08 | 17.22 | 17.83 | 582,564 | +0.28(+1.57%) |
Sep 13, 2011 | 16.23 | 17.68 | 16.17 | 17.56 | 900,921 | +1.20(+7.34%) |
Sep 12, 2011 | 16.98 | 17.08 | 15.84 | 16.36 | 733,160 | -0.89(-5.16%) |
Sep 09, 2011 | 17.37 | 17.69 | 16.99 | 17.25 | 496,944 | -0.24(-1.38%) |
Sep 08, 2011 | 17.71 | 17.87 | 17.30 | 17.49 | 504,491 | -0.28(-1.55%) |
Sep 07, 2011 | 17.91 | 18.10 | 17.61 | 17.77 | 674,012 | +0.19(+1.09%) |
Sep 06, 2011 | 17.10 | 17.69 | 16.99 | 17.57 | 697,517 | +0.00(+0.00%) |
Sep 02, 2011 | 17.59 | 17.88 | 17.14 | 17.57 | 975,121 | -0.35(-1.98%) |