Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.60 | 18.65 | 18.50 | 18.53 | 1,043,402 | -0.06(-0.30%) |
Dec 29, 2011 | 18.54 | 18.67 | 18.47 | 18.59 | 875,739 | +0.13(+0.71%) |
Dec 28, 2011 | 18.82 | 18.82 | 18.37 | 18.46 | 1,365,460 | -0.26(-1.41%) |
Dec 27, 2011 | 18.72 | 19.04 | 18.60 | 18.72 | 615,074 | +0.00(+0.00%) |
Dec 23, 2011 | 18.83 | 18.89 | 18.62 | 18.72 | 495,068 | +0.22(+1.20%) |
Dec 21, 2011 | 18.37 | 18.50 | 18.27 | 18.50 | 1,196,742 | +0.06(+0.30%) |
Dec 20, 2011 | 18.05 | 18.52 | 18.00 | 18.44 | 1,377,189 | +0.62(+3.47%) |
Dec 19, 2011 | 18.10 | 18.12 | 17.76 | 17.82 | 1,040,029 | -0.13(-0.73%) |
Dec 16, 2011 | 17.79 | 18.09 | 17.76 | 17.96 | 1,740,782 | +0.27(+1.53%) |
Dec 15, 2011 | 17.60 | 17.76 | 17.53 | 17.69 | 1,317,047 | +0.24(+1.39%) |
Dec 14, 2011 | 17.38 | 17.76 | 17.36 | 17.44 | 1,406,217 | -0.09(-0.52%) |
Dec 13, 2011 | 17.90 | 18.13 | 17.41 | 17.53 | 818,767 | -0.26(-1.44%) |
Dec 12, 2011 | 17.89 | 17.94 | 17.61 | 17.79 | 1,679,303 | -0.33(-1.80%) |
Dec 09, 2011 | 17.76 | 18.24 | 17.67 | 18.12 | 1,656,319 | +0.46(+2.60%) |
Dec 08, 2011 | 17.98 | 18.01 | 17.62 | 17.66 | 1,426,552 | -0.44(-2.45%) |
Dec 07, 2011 | 17.81 | 18.12 | 17.62 | 18.10 | 2,080,087 | +0.24(+1.36%) |
Dec 06, 2011 | 18.00 | 18.00 | 17.82 | 17.86 | 563,081 | -0.10(-0.58%) |
Dec 05, 2011 | 17.85 | 18.09 | 17.73 | 17.96 | 1,340,474 | +0.29(+1.65%) |
Dec 02, 2011 | 17.69 | 18.05 | 17.62 | 17.67 | 1,729,636 | +0.21(+1.19%) |
Dec 01, 2011 | 17.60 | 17.60 | 17.32 | 17.46 | 1,205,189 | -0.23(-1.30%) |
Nov 30, 2011 | 17.52 | 17.70 | 17.42 | 17.69 | 2,469,499 | +0.70(+4.13%) |
Nov 29, 2011 | 17.19 | 17.26 | 16.94 | 16.99 | 810,466 | -0.15(-0.89%) |
Nov 28, 2011 | 17.51 | 17.55 | 16.98 | 17.14 | 1,235,026 | +0.18(+1.06%) |
Nov 25, 2011 | 16.84 | 17.25 | 16.84 | 16.96 | 374,940 | +0.04(+0.25%) |
Nov 23, 2011 | 17.25 | 17.25 | 16.78 | 16.92 | 2,414,598 | -0.44(-2.56%) |
Nov 22, 2011 | 17.45 | 17.55 | 17.25 | 17.37 | 1,313,956 | -0.06(-0.36%) |
Nov 21, 2011 | 17.67 | 17.80 | 17.28 | 17.43 | 1,989,247 | -0.31(-1.76%) |
Nov 18, 2011 | 17.85 | 17.91 | 17.51 | 17.74 | 1,708,593 | +0.00(+0.00%) |
Nov 17, 2011 | 18.31 | 18.38 | 17.67 | 17.74 | 2,144,030 | -0.63(-3.44%) |
Nov 16, 2011 | 18.15 | 18.54 | 17.88 | 18.37 | 2,148,107 | +0.04(+0.23%) |
Nov 15, 2011 | 18.08 | 18.44 | 17.96 | 18.33 | 1,181,258 | +0.17(+0.96%) |
Nov 14, 2011 | 18.43 | 18.43 | 18.07 | 18.16 | 1,552,091 | -0.35(-1.91%) |
Nov 11, 2011 | 18.37 | 18.75 | 18.18 | 18.51 | 1,676,224 | +0.36(+1.99%) |
Nov 10, 2011 | 18.63 | 18.64 | 18.10 | 18.15 | 2,071,746 | -0.21(-1.14%) |
Nov 09, 2011 | 18.84 | 18.98 | 18.25 | 18.36 | 1,690,719 | -0.90(-4.69%) |
Nov 08, 2011 | 19.10 | 19.30 | 18.44 | 19.26 | 3,108,041 | +0.28(+1.46%) |
Nov 07, 2011 | 18.91 | 19.15 | 18.68 | 18.98 | 1,172,316 | +0.11(+0.59%) |
Nov 04, 2011 | 19.06 | 19.09 | 18.74 | 18.87 | 1,978,670 | -0.35(-1.84%) |
Nov 03, 2011 | 19.19 | 19.33 | 18.67 | 19.23 | 1,858,004 | +0.25(+1.32%) |
Nov 02, 2011 | 19.06 | 19.24 | 18.65 | 18.98 | 1,935,070 | +0.24(+1.30%) |
Nov 01, 2011 | 18.80 | 19.13 | 18.68 | 18.73 | 3,515,037 | -0.75(-3.85%) |
Oct 31, 2011 | 19.48 | 19.74 | 18.99 | 19.48 | 1,808,673 | -0.34(-1.72%) |
Oct 28, 2011 | 19.35 | 19.86 | 19.55 | 19.82 | 2,138,463 | -0.04(-0.21%) |
Oct 27, 2011 | 20.07 | 20.07 | 18.58 | 19.87 | 4,234,342 | +0.90(+4.76%) |
Oct 26, 2011 | 19.29 | 19.44 | 18.73 | 18.96 | 3,151,908 | -0.14(-0.73%) |
Oct 25, 2011 | 19.53 | 19.53 | 19.02 | 19.10 | 2,794,366 | -0.51(-2.59%) |
Oct 24, 2011 | 19.14 | 19.80 | 19.01 | 19.61 | 2,631,993 | +0.50(+2.62%) |
Oct 21, 2011 | 18.53 | 19.12 | 18.49 | 19.11 | 1,321,711 | +0.80(+4.36%) |
Oct 20, 2011 | 18.23 | 18.44 | 17.62 | 18.31 | 2,485,521 | +0.10(+0.57%) |
Oct 19, 2011 | 18.26 | 18.66 | 18.09 | 18.21 | 2,314,739 | -0.51(-2.71%) |
Oct 18, 2011 | 18.35 | 18.85 | 18.23 | 18.71 | 3,006,470 | +0.41(+2.24%) |
Oct 17, 2011 | 18.98 | 18.98 | 18.27 | 18.30 | 1,796,154 | -0.77(-4.04%) |
Oct 14, 2011 | 18.70 | 19.25 | 18.63 | 19.07 | 2,880,890 | +0.67(+3.62%) |
Oct 13, 2011 | 18.48 | 18.60 | 18.14 | 18.41 | 1,946,978 | -0.28(-1.52%) |
Oct 12, 2011 | 18.46 | 18.90 | 18.30 | 18.69 | 1,358,837 | +0.44(+2.40%) |
Oct 11, 2011 | 18.53 | 18.63 | 18.20 | 18.25 | 1,774,218 | -0.41(-2.20%) |
Oct 10, 2011 | 18.25 | 18.66 | 18.09 | 18.66 | 1,796,564 | +0.80(+4.47%) |
Oct 07, 2011 | 18.42 | 18.42 | 17.76 | 17.87 | 2,232,904 | -0.44(-2.39%) |
Oct 06, 2011 | 18.23 | 18.31 | 18.01 | 18.30 | 1,917,166 | +0.44(+2.45%) |
Oct 05, 2011 | 18.16 | 18.16 | 17.16 | 17.87 | 2,535,137 | -0.36(-1.98%) |
Oct 04, 2011 | 16.83 | 18.26 | 16.46 | 18.23 | 3,886,719 | +0.97(+5.59%) |