Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.77 | 17.95 | 17.77 | 17.80 | 1,039,095 | +0.03(+0.18%) |
Dec 29, 2011 | 17.58 | 17.86 | 17.53 | 17.77 | 1,259,770 | +0.30(+1.71%) |
Dec 28, 2011 | 17.84 | 17.84 | 17.39 | 17.47 | 1,270,307 | -0.25(-1.43%) |
Dec 27, 2011 | 17.78 | 17.89 | 17.68 | 17.72 | 839,993 | -0.03(-0.18%) |
Dec 23, 2011 | 17.78 | 18.00 | 17.71 | 17.76 | 863,261 | +0.40(+2.31%) |
Dec 21, 2011 | 17.41 | 17.46 | 17.19 | 17.36 | 1,710,403 | +0.02(+0.11%) |
Dec 20, 2011 | 17.34 | 17.54 | 17.30 | 17.34 | 1,536,092 | +0.30(+1.79%) |
Dec 19, 2011 | 17.08 | 17.09 | 16.93 | 17.03 | 1,800,940 | -0.06(-0.34%) |
Dec 16, 2011 | 17.16 | 17.36 | 16.87 | 17.09 | 1,154,238 | +0.01(+0.04%) |
Dec 15, 2011 | 17.19 | 17.29 | 16.91 | 17.08 | 1,323,391 | +0.13(+0.76%) |
Dec 14, 2011 | 17.07 | 17.14 | 16.86 | 16.95 | 1,652,685 | -0.19(-1.13%) |
Dec 13, 2011 | 17.61 | 17.71 | 17.00 | 17.15 | 1,402,510 | -0.38(-2.14%) |
Dec 12, 2011 | 17.67 | 17.77 | 17.24 | 17.52 | 1,305,325 | -0.44(-2.45%) |
Dec 09, 2011 | 17.79 | 18.04 | 17.79 | 17.96 | 974,626 | +0.18(+0.98%) |
Dec 08, 2011 | 18.16 | 18.21 | 17.71 | 17.79 | 1,256,393 | -0.45(-2.45%) |
Dec 07, 2011 | 17.91 | 18.35 | 17.71 | 18.24 | 1,289,369 | +0.29(+1.62%) |
Dec 06, 2011 | 18.13 | 18.29 | 17.74 | 17.95 | 1,596,774 | -0.14(-0.79%) |
Dec 05, 2011 | 17.97 | 18.39 | 17.95 | 18.09 | 1,624,412 | +0.32(+1.82%) |
Dec 02, 2011 | 18.12 | 18.15 | 17.71 | 17.76 | 1,399,054 | -0.06(-0.36%) |
Dec 01, 2011 | 18.11 | 18.11 | 17.80 | 17.83 | 1,612,951 | -0.14(-0.79%) |
Nov 30, 2011 | 17.53 | 17.98 | 17.44 | 17.97 | 1,957,412 | +0.97(+5.72%) |
Nov 29, 2011 | 17.10 | 17.25 | 16.86 | 17.00 | 2,267,104 | -0.06(-0.38%) |
Nov 28, 2011 | 17.41 | 17.56 | 16.99 | 17.06 | 2,960,926 | +0.23(+1.35%) |
Nov 25, 2011 | 16.57 | 17.02 | 16.48 | 16.84 | 1,053,779 | +0.08(+0.46%) |
Nov 23, 2011 | 17.14 | 17.14 | 16.75 | 16.76 | 1,728,936 | -0.56(-3.22%) |
Nov 22, 2011 | 17.34 | 17.44 | 17.11 | 17.32 | 2,091,831 | +0.06(+0.38%) |
Nov 21, 2011 | 17.23 | 17.31 | 16.84 | 17.25 | 2,691,621 | -0.31(-1.77%) |
Nov 18, 2011 | 17.71 | 17.76 | 17.42 | 17.56 | 1,192,049 | +0.01(+0.04%) |
Nov 17, 2011 | 18.15 | 18.21 | 17.45 | 17.56 | 1,589,264 | -0.59(-3.25%) |
Nov 16, 2011 | 18.29 | 18.45 | 18.11 | 18.15 | 1,442,784 | -0.32(-1.75%) |
Nov 15, 2011 | 18.37 | 18.59 | 18.29 | 18.47 | 1,089,240 | +0.01(+0.07%) |
Nov 14, 2011 | 18.66 | 18.72 | 18.37 | 18.46 | 1,313,619 | -0.25(-1.32%) |
Nov 11, 2011 | 18.44 | 18.85 | 18.37 | 18.70 | 1,008,275 | +0.52(+2.89%) |
Nov 10, 2011 | 18.28 | 18.35 | 17.93 | 18.18 | 1,798,968 | +0.05(+0.29%) |
Nov 09, 2011 | 18.22 | 18.44 | 18.12 | 18.13 | 1,330,157 | -0.60(-3.22%) |
Nov 08, 2011 | 18.48 | 18.77 | 18.32 | 18.73 | 835,631 | +0.29(+1.55%) |
Nov 07, 2011 | 18.17 | 18.47 | 18.17 | 18.44 | 1,487,112 | +0.25(+1.35%) |
Nov 04, 2011 | 18.38 | 18.56 | 18.13 | 18.20 | 1,264,824 | -0.47(-2.50%) |
Nov 03, 2011 | 18.61 | 18.82 | 18.33 | 18.66 | 1,825,598 | +0.14(+0.73%) |
Nov 02, 2011 | 18.39 | 18.80 | 18.33 | 18.53 | 1,296,713 | +0.43(+2.36%) |
Nov 01, 2011 | 18.07 | 18.31 | 17.89 | 18.10 | 2,412,760 | -0.69(-3.66%) |
Oct 31, 2011 | 18.79 | 19.14 | 18.75 | 18.79 | 1,589,749 | -0.29(-1.53%) |
Oct 28, 2011 | 19.10 | 19.27 | 18.97 | 19.08 | 1,589,547 | +0.03(+0.17%) |
Oct 27, 2011 | 18.94 | 19.13 | 18.81 | 19.05 | 1,715,642 | +0.74(+4.02%) |
Oct 26, 2011 | 18.34 | 18.40 | 17.85 | 18.31 | 1,262,641 | +0.22(+1.21%) |
Oct 25, 2011 | 18.41 | 18.41 | 18.05 | 18.09 | 1,200,783 | -0.46(-2.47%) |
Oct 24, 2011 | 18.27 | 18.58 | 18.25 | 18.55 | 2,676,627 | +0.25(+1.37%) |
Oct 21, 2011 | 17.90 | 18.31 | 17.80 | 18.30 | 3,222,691 | +0.61(+3.43%) |
Oct 20, 2011 | 17.50 | 17.76 | 17.35 | 17.69 | 3,220,876 | +0.19(+1.11%) |
Oct 19, 2011 | 17.40 | 17.64 | 17.30 | 17.50 | 2,084,404 | +0.17(+1.01%) |
Oct 18, 2011 | 17.11 | 17.42 | 17.00 | 17.32 | 2,139,549 | +0.24(+1.40%) |
Oct 17, 2011 | 17.43 | 17.49 | 17.07 | 17.09 | 2,584,825 | -0.33(-1.89%) |
Oct 14, 2011 | 17.40 | 17.45 | 17.17 | 17.41 | 4,994,925 | +0.39(+2.27%) |
Oct 13, 2011 | 17.29 | 17.32 | 16.91 | 17.03 | 2,472,755 | -0.34(-1.97%) |
Oct 12, 2011 | 17.34 | 17.37 | 17.12 | 17.37 | 5,258,637 | +0.36(+2.12%) |
Oct 11, 2011 | 17.09 | 17.12 | 16.87 | 17.01 | 3,647,907 | -0.06(-0.34%) |
Oct 10, 2011 | 17.17 | 17.25 | 16.90 | 17.07 | 2,204,407 | +0.21(+1.26%) |
Oct 07, 2011 | 17.44 | 17.45 | 16.80 | 16.85 | 3,098,549 | -0.45(-2.61%) |
Oct 06, 2011 | 17.09 | 17.35 | 17.08 | 17.30 | 3,376,006 | +0.31(+1.82%) |
Oct 05, 2011 | 16.78 | 17.08 | 16.60 | 17.00 | 3,493,942 | +0.25(+1.50%) |
Oct 04, 2011 | 16.67 | 16.78 | 15.75 | 16.74 | 4,695,867 | -0.26(-1.55%) |