Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.73 | 17.75 | 17.59 | 17.60 | 2,814,171 | +0.11(+0.62%) |
Nov 29, 2011 | 17.48 | 17.65 | 17.48 | 17.49 | 1,761,714 | -0.09(-0.54%) |
Nov 28, 2011 | 17.85 | 17.86 | 17.55 | 17.59 | 2,084,162 | +0.08(+0.48%) |
Nov 25, 2011 | 17.46 | 17.54 | 17.46 | 17.50 | 996,933 | +0.06(+0.34%) |
Nov 23, 2011 | 17.60 | 17.62 | 17.38 | 17.44 | 1,672,150 | -0.21(-1.19%) |
Nov 22, 2011 | 17.67 | 17.72 | 17.61 | 17.66 | 1,988,784 | -0.06(-0.36%) |
Nov 21, 2011 | 17.77 | 17.77 | 17.59 | 17.72 | 3,066,603 | -0.14(-0.77%) |
Nov 18, 2011 | 17.91 | 17.91 | 17.77 | 17.86 | 1,789,807 | +0.03(+0.16%) |
Nov 17, 2011 | 17.89 | 17.93 | 17.78 | 17.83 | 1,773,688 | -0.06(-0.33%) |
Nov 16, 2011 | 17.98 | 18.05 | 17.89 | 17.89 | 2,280,465 | -0.13(-0.73%) |
Nov 15, 2011 | 17.92 | 18.04 | 17.88 | 18.02 | 2,259,027 | +0.04(+0.25%) |
Nov 14, 2011 | 18.06 | 18.10 | 17.96 | 17.97 | 3,089,940 | -0.09(-0.52%) |
Nov 11, 2011 | 18.00 | 18.09 | 18.00 | 18.07 | 1,678,020 | +0.14(+0.79%) |
Nov 10, 2011 | 18.01 | 18.01 | 17.88 | 17.92 | 2,637,878 | +0.04(+0.22%) |
Nov 09, 2011 | 18.07 | 18.09 | 17.83 | 17.89 | 4,400,647 | -0.26(-1.43%) |
Nov 08, 2011 | 18.25 | 18.27 | 18.09 | 18.14 | 3,014,861 | +0.02(+0.11%) |
Nov 07, 2011 | 18.12 | 18.17 | 18.05 | 18.13 | 3,841,166 | -0.01(-0.05%) |
Nov 04, 2011 | 18.03 | 18.15 | 18.03 | 18.13 | 1,893,883 | +0.06(+0.35%) |
Nov 03, 2011 | 18.10 | 18.11 | 18.00 | 18.07 | 1,927,740 | +0.05(+0.27%) |
Nov 02, 2011 | 18.14 | 18.14 | 17.93 | 18.02 | 2,352,028 | +0.14(+0.79%) |
Nov 01, 2011 | 17.85 | 17.97 | 17.77 | 17.88 | 2,836,943 | -0.29(-1.60%) |
Oct 31, 2011 | 18.27 | 18.32 | 18.16 | 18.17 | 1,829,990 | -0.18(-0.96%) |
Oct 28, 2011 | 18.29 | 18.36 | 18.26 | 18.35 | 2,441,716 | +0.02(+0.13%) |
Oct 27, 2011 | 18.22 | 18.38 | 18.16 | 18.32 | 8,146,103 | +0.32(+1.76%) |
Oct 26, 2011 | 18.01 | 18.04 | 17.88 | 18.01 | 2,072,549 | +0.09(+0.49%) |
Oct 25, 2011 | 17.98 | 17.99 | 17.88 | 17.92 | 1,817,106 | -0.06(-0.35%) |
Oct 24, 2011 | 17.95 | 18.02 | 17.91 | 17.98 | 2,502,171 | +0.11(+0.60%) |
Oct 21, 2011 | 17.85 | 17.89 | 17.82 | 17.87 | 3,642,839 | +0.15(+0.82%) |
Oct 20, 2011 | 17.68 | 17.76 | 17.66 | 17.73 | 1,900,288 | +0.04(+0.22%) |
Oct 19, 2011 | 17.71 | 17.83 | 17.68 | 17.69 | 2,984,776 | +0.01(+0.08%) |
Oct 18, 2011 | 17.58 | 17.74 | 17.50 | 17.67 | 1,950,661 | +0.11(+0.64%) |
Oct 17, 2011 | 17.61 | 17.64 | 17.49 | 17.56 | 2,248,826 | -0.02(-0.14%) |
Oct 14, 2011 | 17.76 | 17.77 | 17.53 | 17.59 | 2,005,361 | -0.01(-0.06%) |
Oct 13, 2011 | 17.66 | 17.66 | 17.50 | 17.60 | 1,488,672 | -0.08(-0.47%) |
Oct 12, 2011 | 17.66 | 17.77 | 17.54 | 17.68 | 3,821,198 | +0.16(+0.89%) |
Oct 11, 2011 | 17.44 | 17.55 | 17.39 | 17.52 | 2,226,103 | +0.07(+0.39%) |
Oct 10, 2011 | 17.92 | 17.92 | 17.37 | 17.46 | 3,236,390 | +0.17(+0.96%) |
Oct 07, 2011 | 17.40 | 17.40 | 17.20 | 17.29 | 2,431,745 | +0.06(+0.37%) |
Oct 06, 2011 | 17.07 | 17.26 | 17.07 | 17.23 | 3,092,648 | +0.32(+1.87%) |
Oct 05, 2011 | 16.75 | 16.94 | 16.68 | 16.91 | 3,031,550 | +0.17(+1.02%) |
Oct 04, 2011 | 16.70 | 16.79 | 16.35 | 16.74 | 6,899,982 | -0.15(-0.87%) |
Oct 03, 2011 | 17.27 | 17.34 | 16.87 | 16.89 | 6,075,271 | -0.36(-2.09%) |
Sep 30, 2011 | 17.41 | 17.42 | 17.25 | 17.25 | 2,190,251 | -0.20(-1.17%) |
Sep 29, 2011 | 17.54 | 17.58 | 17.35 | 17.45 | 5,164,202 | +0.10(+0.59%) |
Sep 28, 2011 | 17.40 | 17.55 | 17.33 | 17.35 | 1,936,533 | -0.10(-0.58%) |
Sep 27, 2011 | 17.45 | 17.58 | 17.41 | 17.45 | 2,967,628 | +0.19(+1.09%) |
Sep 26, 2011 | 17.43 | 17.44 | 17.16 | 17.26 | 2,310,869 | -0.03(-0.16%) |
Sep 23, 2011 | 17.24 | 17.40 | 17.18 | 17.29 | 3,163,191 | +0.00(+0.02%) |
Sep 22, 2011 | 17.18 | 17.31 | 17.04 | 17.28 | 5,282,669 | -0.25(-1.41%) |
Sep 21, 2011 | 17.77 | 17.79 | 17.53 | 17.53 | 2,428,804 | -0.23(-1.28%) |
Sep 20, 2011 | 17.81 | 17.86 | 17.73 | 17.76 | 1,931,499 | -0.02(-0.11%) |
Sep 19, 2011 | 17.74 | 17.81 | 17.71 | 17.78 | 1,673,296 | -0.11(-0.60%) |
Sep 16, 2011 | 17.97 | 17.99 | 17.87 | 17.88 | 1,845,399 | -0.05(-0.30%) |
Sep 15, 2011 | 17.87 | 17.94 | 17.79 | 17.94 | 1,860,316 | +0.19(+1.09%) |
Sep 14, 2011 | 17.72 | 17.81 | 17.63 | 17.74 | 1,529,826 | +0.06(+0.33%) |
Sep 13, 2011 | 17.60 | 17.69 | 17.52 | 17.69 | 2,482,076 | +0.05(+0.30%) |
Sep 12, 2011 | 17.64 | 17.80 | 17.50 | 17.63 | 2,866,014 | -0.31(-1.73%) |
Sep 09, 2011 | 17.99 | 18.03 | 17.87 | 17.94 | 3,054,713 | -0.10(-0.56%) |
Sep 08, 2011 | 18.14 | 18.18 | 18.04 | 18.04 | 3,145,152 | -0.13(-0.69%) |
Sep 07, 2011 | 18.07 | 18.17 | 18.02 | 18.17 | 2,672,326 | +0.18(+1.02%) |
Sep 06, 2011 | 17.81 | 18.00 | 17.68 | 17.99 | 3,751,791 | -0.12(-0.67%) |
Sep 02, 2011 | 18.03 | 18.14 | 17.95 | 18.11 | 1,646,917 | -0.10(-0.53%) |