Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.79 | 17.97 | 17.79 | 17.83 | 1,037,646 | +0.03(+0.18%) |
Dec 29, 2011 | 17.60 | 17.89 | 17.55 | 17.79 | 1,258,013 | +0.30(+1.71%) |
Dec 28, 2011 | 17.87 | 17.87 | 17.41 | 17.50 | 1,268,535 | -0.25(-1.43%) |
Dec 27, 2011 | 17.81 | 17.92 | 17.70 | 17.75 | 838,822 | -0.03(-0.18%) |
Dec 23, 2011 | 17.80 | 18.03 | 17.73 | 17.78 | 862,057 | +0.40(+2.31%) |
Dec 21, 2011 | 17.43 | 17.48 | 17.21 | 17.38 | 1,708,018 | +0.02(+0.11%) |
Dec 20, 2011 | 17.36 | 17.56 | 17.32 | 17.36 | 1,533,950 | +0.30(+1.79%) |
Dec 19, 2011 | 17.10 | 17.11 | 16.95 | 17.06 | 1,798,429 | -0.06(-0.34%) |
Dec 16, 2011 | 17.19 | 17.38 | 16.90 | 17.11 | 1,152,629 | +0.01(+0.04%) |
Dec 15, 2011 | 17.21 | 17.31 | 16.94 | 17.11 | 1,321,545 | +0.13(+0.76%) |
Dec 14, 2011 | 17.09 | 17.17 | 16.88 | 16.98 | 1,650,380 | -0.19(-1.13%) |
Dec 13, 2011 | 17.63 | 17.73 | 17.02 | 17.17 | 1,400,554 | -0.38(-2.14%) |
Dec 12, 2011 | 17.70 | 17.79 | 17.26 | 17.55 | 1,303,504 | -0.44(-2.45%) |
Dec 09, 2011 | 17.81 | 18.07 | 17.81 | 17.99 | 973,267 | +0.18(+0.98%) |
Dec 08, 2011 | 18.18 | 18.24 | 17.74 | 17.81 | 1,254,640 | -0.45(-2.45%) |
Dec 07, 2011 | 17.93 | 18.37 | 17.73 | 18.26 | 1,287,570 | +0.29(+1.62%) |
Dec 06, 2011 | 18.16 | 18.32 | 17.77 | 17.97 | 1,594,547 | -0.14(-0.79%) |
Dec 05, 2011 | 18.00 | 18.42 | 17.97 | 18.11 | 1,622,147 | +0.32(+1.82%) |
Dec 02, 2011 | 18.15 | 18.17 | 17.74 | 17.79 | 1,397,103 | -0.06(-0.36%) |
Dec 01, 2011 | 18.14 | 18.14 | 17.82 | 17.85 | 1,610,702 | -0.14(-0.79%) |
Nov 30, 2011 | 17.55 | 18.01 | 17.46 | 18.00 | 1,954,682 | +0.97(+5.72%) |
Nov 29, 2011 | 17.12 | 17.27 | 16.88 | 17.02 | 2,263,942 | -0.06(-0.38%) |
Nov 28, 2011 | 17.44 | 17.59 | 17.02 | 17.09 | 2,956,797 | +0.23(+1.35%) |
Nov 25, 2011 | 16.59 | 17.04 | 16.50 | 16.86 | 1,052,309 | +0.08(+0.46%) |
Nov 23, 2011 | 17.16 | 17.16 | 16.78 | 16.78 | 1,726,525 | -0.56(-3.22%) |
Nov 22, 2011 | 17.37 | 17.46 | 17.13 | 17.34 | 2,088,913 | +0.06(+0.38%) |
Nov 21, 2011 | 17.26 | 17.33 | 16.87 | 17.28 | 2,687,867 | -0.31(-1.77%) |
Nov 18, 2011 | 17.74 | 17.79 | 17.44 | 17.59 | 1,190,386 | +0.01(+0.04%) |
Nov 17, 2011 | 18.17 | 18.24 | 17.47 | 17.58 | 1,587,048 | -0.59(-3.25%) |
Nov 16, 2011 | 18.31 | 18.48 | 18.14 | 18.17 | 1,440,772 | -0.32(-1.75%) |
Nov 15, 2011 | 18.40 | 18.62 | 18.31 | 18.50 | 1,087,721 | +0.01(+0.07%) |
Nov 14, 2011 | 18.69 | 18.75 | 18.40 | 18.48 | 1,311,786 | -0.25(-1.32%) |
Nov 11, 2011 | 18.47 | 18.88 | 18.39 | 18.73 | 1,006,869 | +0.53(+2.89%) |
Nov 10, 2011 | 18.30 | 18.37 | 17.95 | 18.20 | 1,796,459 | +0.05(+0.29%) |
Nov 09, 2011 | 18.25 | 18.46 | 18.15 | 18.15 | 1,328,302 | -0.60(-3.22%) |
Nov 08, 2011 | 18.51 | 18.79 | 18.35 | 18.76 | 834,465 | +0.29(+1.55%) |
Nov 07, 2011 | 18.19 | 18.50 | 18.19 | 18.47 | 1,485,038 | +0.25(+1.35%) |
Nov 04, 2011 | 18.40 | 18.59 | 18.15 | 18.22 | 1,263,060 | -0.47(-2.50%) |
Nov 03, 2011 | 18.63 | 18.85 | 18.36 | 18.69 | 1,823,052 | +0.14(+0.73%) |
Nov 02, 2011 | 18.41 | 18.83 | 18.35 | 18.55 | 1,294,904 | +0.43(+2.36%) |
Nov 01, 2011 | 18.09 | 18.34 | 17.91 | 18.13 | 2,409,395 | -0.69(-3.65%) |
Oct 31, 2011 | 18.81 | 19.16 | 18.78 | 18.81 | 1,587,532 | -0.29(-1.53%) |
Oct 28, 2011 | 19.12 | 19.30 | 19.00 | 19.11 | 1,587,330 | +0.03(+0.17%) |
Oct 27, 2011 | 18.96 | 19.16 | 18.83 | 19.07 | 1,713,249 | +0.74(+4.02%) |
Oct 26, 2011 | 18.36 | 18.43 | 17.88 | 18.34 | 1,260,880 | +0.22(+1.21%) |
Oct 25, 2011 | 18.43 | 18.43 | 18.07 | 18.12 | 1,199,109 | -0.46(-2.47%) |
Oct 24, 2011 | 18.30 | 18.61 | 18.28 | 18.58 | 2,672,894 | +0.25(+1.37%) |
Oct 21, 2011 | 17.92 | 18.34 | 17.82 | 18.32 | 3,218,197 | +0.61(+3.43%) |
Oct 20, 2011 | 17.53 | 17.79 | 17.37 | 17.72 | 3,216,384 | +0.19(+1.11%) |
Oct 19, 2011 | 17.42 | 17.66 | 17.33 | 17.52 | 2,081,497 | +0.17(+1.01%) |
Oct 18, 2011 | 17.14 | 17.45 | 17.03 | 17.35 | 2,136,565 | +0.24(+1.40%) |
Oct 17, 2011 | 17.46 | 17.52 | 17.09 | 17.11 | 2,581,220 | -0.33(-1.89%) |
Oct 14, 2011 | 17.43 | 17.48 | 17.19 | 17.44 | 4,987,958 | +0.39(+2.27%) |
Oct 13, 2011 | 17.32 | 17.34 | 16.94 | 17.05 | 2,469,306 | -0.34(-1.97%) |
Oct 12, 2011 | 17.37 | 17.39 | 17.15 | 17.39 | 5,251,303 | +0.36(+2.12%) |
Oct 11, 2011 | 17.12 | 17.15 | 16.90 | 17.03 | 3,642,820 | -0.06(-0.34%) |
Oct 10, 2011 | 17.19 | 17.28 | 16.92 | 17.09 | 2,201,333 | +0.21(+1.26%) |
Oct 07, 2011 | 17.46 | 17.48 | 16.83 | 16.88 | 3,094,227 | -0.45(-2.61%) |
Oct 06, 2011 | 17.11 | 17.37 | 17.10 | 17.33 | 3,371,297 | +0.31(+1.82%) |
Oct 05, 2011 | 16.81 | 17.10 | 16.62 | 17.02 | 3,489,069 | +0.25(+1.50%) |
Oct 04, 2011 | 16.70 | 16.80 | 15.77 | 16.77 | 4,689,318 | -0.26(-1.56%) |