Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.42 | 17.86 | 17.26 | 17.85 | 1,194,894 | +1.12(+6.69%) |
Nov 29, 2011 | 17.12 | 17.13 | 16.55 | 16.73 | 486,633 | -0.40(-2.34%) |
Nov 28, 2011 | 15.92 | 17.13 | 15.92 | 17.13 | 846,586 | +1.28(+8.08%) |
Nov 25, 2011 | 16.01 | 16.24 | 15.81 | 15.85 | 216,840 | -0.19(-1.18%) |
Nov 23, 2011 | 16.31 | 16.36 | 16.00 | 16.04 | 421,776 | -0.43(-2.61%) |
Nov 22, 2011 | 16.68 | 17.00 | 16.33 | 16.47 | 534,029 | -0.23(-1.38%) |
Nov 21, 2011 | 16.89 | 16.99 | 16.48 | 16.70 | 538,445 | -0.47(-2.74%) |
Nov 18, 2011 | 17.43 | 17.58 | 17.08 | 17.17 | 443,517 | -0.25(-1.44%) |
Nov 17, 2011 | 17.40 | 17.81 | 17.07 | 17.42 | 676,530 | -0.05(-0.29%) |
Nov 16, 2011 | 17.79 | 18.10 | 17.45 | 17.47 | 639,852 | -0.47(-2.62%) |
Nov 15, 2011 | 18.00 | 18.13 | 17.76 | 17.94 | 509,789 | -0.06(-0.33%) |
Nov 14, 2011 | 18.24 | 18.30 | 17.71 | 18.00 | 811,406 | -0.25(-1.37%) |
Nov 11, 2011 | 17.57 | 18.28 | 17.55 | 18.25 | 446,567 | +0.88(+5.07%) |
Nov 10, 2011 | 17.45 | 17.49 | 16.96 | 17.37 | 422,075 | +0.13(+0.75%) |
Nov 09, 2011 | 17.81 | 17.98 | 17.19 | 17.24 | 713,504 | -1.06(-5.79%) |
Nov 08, 2011 | 18.42 | 18.73 | 17.92 | 18.30 | 962,242 | -0.02(-0.11%) |
Nov 07, 2011 | 17.64 | 18.38 | 17.48 | 18.32 | 1,505,235 | +0.60(+3.39%) |
Nov 04, 2011 | 17.91 | 17.99 | 17.46 | 17.72 | 766,031 | -0.39(-2.15%) |
Nov 03, 2011 | 17.49 | 18.18 | 17.05 | 18.11 | 490,751 | +0.89(+5.17%) |
Nov 02, 2011 | 17.06 | 18.30 | 16.91 | 17.22 | 1,511,900 | +0.64(+3.86%) |
Nov 01, 2011 | 16.71 | 17.65 | 16.27 | 16.58 | 743,172 | -0.76(-4.38%) |
Oct 31, 2011 | 17.49 | 17.64 | 17.21 | 17.34 | 536,462 | -0.32(-1.81%) |
Oct 28, 2011 | 18.27 | 18.41 | 17.49 | 17.66 | 937,395 | -0.75(-4.07%) |
Oct 27, 2011 | 17.70 | 18.47 | 17.45 | 18.41 | 1,344,517 | +1.29(+7.54%) |
Oct 26, 2011 | 17.24 | 17.42 | 16.77 | 17.12 | 559,230 | +0.12(+0.71%) |
Oct 25, 2011 | 17.50 | 17.57 | 16.96 | 17.00 | 448,201 | -0.55(-3.13%) |
Oct 24, 2011 | 16.95 | 17.71 | 16.95 | 17.55 | 472,109 | +0.70(+4.15%) |
Oct 21, 2011 | 16.80 | 16.93 | 16.57 | 16.85 | 538,776 | +0.38(+2.31%) |
Oct 20, 2011 | 16.69 | 16.81 | 16.18 | 16.47 | 368,993 | -0.30(-1.79%) |
Oct 19, 2011 | 17.05 | 17.28 | 16.60 | 16.77 | 511,952 | -0.27(-1.58%) |
Oct 18, 2011 | 16.81 | 17.19 | 16.44 | 17.04 | 501,853 | +0.29(+1.73%) |
Oct 17, 2011 | 17.11 | 17.18 | 16.69 | 16.75 | 720,565 | -0.27(-1.59%) |
Oct 14, 2011 | 17.04 | 17.06 | 16.76 | 17.02 | 285,408 | +0.23(+1.37%) |
Oct 13, 2011 | 16.71 | 16.89 | 16.63 | 16.79 | 377,221 | +0.04(+0.24%) |
Oct 12, 2011 | 16.77 | 16.94 | 16.64 | 16.75 | 599,588 | +0.11(+0.66%) |
Oct 11, 2011 | 16.57 | 17.01 | 16.50 | 16.64 | 737,726 | -0.01(-0.06%) |
Oct 10, 2011 | 16.15 | 16.71 | 16.14 | 16.65 | 562,541 | +0.79(+4.98%) |
Oct 07, 2011 | 15.89 | 16.21 | 15.75 | 15.86 | 506,863 | +0.04(+0.25%) |
Oct 06, 2011 | 15.62 | 15.90 | 15.55 | 15.82 | 680,130 | +0.07(+0.44%) |
Oct 05, 2011 | 15.56 | 15.86 | 15.24 | 15.75 | 742,749 | +0.19(+1.22%) |
Oct 04, 2011 | 14.45 | 15.60 | 14.37 | 15.56 | 1,290,013 | +0.89(+6.07%) |
Oct 03, 2011 | 15.03 | 15.51 | 14.66 | 14.67 | 962,980 | -0.60(-3.93%) |
Sep 30, 2011 | 14.83 | 15.65 | 14.83 | 15.27 | 1,621,510 | -0.63(-3.96%) |
Sep 29, 2011 | 16.18 | 16.34 | 15.31 | 15.90 | 496,018 | +0.06(+0.38%) |
Sep 28, 2011 | 16.38 | 16.56 | 15.83 | 15.84 | 643,229 | -0.53(-3.24%) |
Sep 27, 2011 | 16.17 | 16.71 | 16.04 | 16.37 | 690,908 | +0.57(+3.61%) |
Sep 26, 2011 | 16.14 | 16.15 | 15.24 | 15.80 | 880,377 | -0.23(-1.43%) |
Sep 23, 2011 | 16.19 | 16.20 | 15.80 | 16.03 | 991,822 | -0.19(-1.17%) |
Sep 22, 2011 | 16.25 | 16.47 | 15.92 | 16.22 | 845,580 | -0.60(-3.57%) |
Sep 21, 2011 | 17.05 | 17.62 | 16.77 | 16.82 | 1,051,224 | -0.22(-1.29%) |
Sep 20, 2011 | 17.78 | 17.83 | 16.99 | 17.04 | 974,187 | -0.62(-3.51%) |
Sep 19, 2011 | 17.21 | 17.80 | 16.82 | 17.66 | 800,265 | +0.03(+0.17%) |
Sep 16, 2011 | 17.50 | 17.66 | 17.22 | 17.63 | 934,372 | +0.14(+0.80%) |
Sep 15, 2011 | 16.64 | 17.52 | 16.58 | 17.49 | 726,558 | +1.04(+6.32%) |
Sep 14, 2011 | 16.63 | 16.92 | 16.19 | 16.45 | 956,328 | -0.05(-0.30%) |
Sep 13, 2011 | 16.09 | 16.71 | 15.99 | 16.50 | 555,012 | +0.49(+3.06%) |
Sep 12, 2011 | 15.69 | 16.08 | 15.53 | 16.01 | 426,705 | +0.16(+1.01%) |
Sep 09, 2011 | 16.38 | 16.38 | 15.56 | 15.85 | 763,158 | -0.66(-4.00%) |
Sep 08, 2011 | 16.48 | 16.85 | 16.27 | 16.51 | 525,291 | -0.15(-0.90%) |
Sep 07, 2011 | 16.44 | 16.71 | 16.20 | 16.66 | 725,198 | +0.48(+2.97%) |
Sep 06, 2011 | 15.71 | 16.22 | 15.58 | 16.18 | 716,804 | +0.21(+1.31%) |
Sep 02, 2011 | 16.18 | 16.32 | 15.88 | 15.97 | 599,108 | -0.37(-2.26%) |