Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 17.90 | 18.02 | 17.83 | 18.02 | 3,608,120 | +0.52(+2.96%) |
Nov 29, 2011 | 17.47 | 17.57 | 17.40 | 17.50 | 3,807,252 | +0.10(+0.58%) |
Nov 28, 2011 | 17.47 | 17.60 | 17.30 | 17.40 | 2,467,946 | +0.16(+0.94%) |
Nov 25, 2011 | 17.20 | 17.37 | 17.20 | 17.23 | 885,986 | +0.04(+0.26%) |
Nov 23, 2011 | 17.32 | 17.32 | 17.12 | 17.19 | 3,181,809 | -0.25(-1.46%) |
Nov 22, 2011 | 17.64 | 17.64 | 17.41 | 17.44 | 2,690,171 | -0.19(-1.09%) |
Nov 21, 2011 | 17.87 | 17.87 | 17.49 | 17.64 | 2,696,115 | -0.38(-2.09%) |
Nov 18, 2011 | 17.80 | 18.10 | 17.80 | 18.01 | 3,758,529 | +0.32(+1.80%) |
Nov 17, 2011 | 17.77 | 17.89 | 17.54 | 17.69 | 3,336,765 | -0.13(-0.70%) |
Nov 16, 2011 | 17.91 | 18.10 | 17.81 | 17.82 | 2,431,937 | -0.24(-1.31%) |
Nov 15, 2011 | 18.05 | 18.13 | 17.96 | 18.06 | 2,054,195 | +0.01(+0.07%) |
Nov 14, 2011 | 18.21 | 18.21 | 18.01 | 18.04 | 1,772,515 | -0.24(-1.31%) |
Nov 11, 2011 | 18.13 | 18.29 | 18.13 | 18.28 | 2,194,094 | +0.31(+1.75%) |
Nov 10, 2011 | 18.08 | 18.16 | 17.86 | 17.97 | 3,148,258 | +0.09(+0.51%) |
Nov 09, 2011 | 18.12 | 18.18 | 17.84 | 17.88 | 4,391,642 | -0.53(-2.89%) |
Nov 08, 2011 | 18.24 | 18.42 | 18.16 | 18.41 | 3,693,838 | +0.19(+1.06%) |
Nov 07, 2011 | 18.17 | 18.24 | 18.00 | 18.22 | 3,037,401 | +0.07(+0.37%) |
Nov 04, 2011 | 18.06 | 18.22 | 17.92 | 18.15 | 3,989,694 | +0.02(+0.11%) |
Nov 03, 2011 | 17.66 | 18.28 | 17.66 | 18.13 | 6,854,883 | +0.18(+0.98%) |
Nov 02, 2011 | 17.89 | 18.16 | 17.89 | 17.95 | 5,546,920 | +0.34(+1.92%) |
Nov 01, 2011 | 17.79 | 18.01 | 17.59 | 17.61 | 6,077,555 | -0.59(-3.22%) |
Oct 31, 2011 | 18.21 | 18.43 | 18.19 | 18.20 | 4,520,949 | -0.14(-0.78%) |
Oct 28, 2011 | 18.54 | 18.57 | 18.32 | 18.34 | 4,228,316 | -0.18(-0.95%) |
Oct 27, 2011 | 18.82 | 18.83 | 18.46 | 18.52 | 7,560,414 | +0.16(+0.89%) |
Oct 26, 2011 | 18.45 | 18.48 | 18.18 | 18.36 | 6,100,884 | +0.11(+0.61%) |
Oct 25, 2011 | 18.32 | 18.41 | 18.17 | 18.24 | 2,509,034 | -0.17(-0.94%) |
Oct 24, 2011 | 18.44 | 18.53 | 18.34 | 18.42 | 3,205,540 | -0.05(-0.29%) |
Oct 21, 2011 | 18.27 | 18.47 | 18.26 | 18.47 | 3,158,919 | +0.33(+1.83%) |
Oct 20, 2011 | 18.00 | 18.19 | 17.91 | 18.14 | 3,290,398 | +0.14(+0.75%) |
Oct 19, 2011 | 17.91 | 18.21 | 17.89 | 18.00 | 2,980,321 | +0.07(+0.38%) |
Oct 18, 2011 | 17.75 | 18.01 | 17.57 | 17.93 | 3,586,299 | +0.21(+1.20%) |
Oct 17, 2011 | 17.68 | 17.81 | 17.61 | 17.72 | 3,241,653 | +0.02(+0.11%) |
Oct 14, 2011 | 17.66 | 17.73 | 17.56 | 17.70 | 1,751,238 | +0.17(+0.97%) |
Oct 13, 2011 | 17.40 | 17.59 | 17.20 | 17.53 | 3,804,547 | +0.15(+0.86%) |
Oct 12, 2011 | 17.60 | 17.61 | 17.38 | 17.38 | 2,577,897 | -0.16(-0.89%) |
Oct 11, 2011 | 17.46 | 17.59 | 17.37 | 17.54 | 3,056,240 | -0.07(-0.40%) |
Oct 10, 2011 | 17.53 | 17.61 | 17.44 | 17.61 | 2,734,076 | +0.36(+2.08%) |
Oct 07, 2011 | 17.37 | 17.44 | 17.13 | 17.25 | 3,108,756 | -0.02(-0.14%) |
Oct 06, 2011 | 17.13 | 17.29 | 16.83 | 17.27 | 1,831,110 | +0.33(+1.96%) |
Oct 05, 2011 | 16.98 | 16.98 | 16.67 | 16.94 | 3,933,485 | +0.08(+0.48%) |
Oct 04, 2011 | 16.67 | 16.87 | 16.39 | 16.86 | 4,392,472 | -0.02(-0.10%) |
Oct 03, 2011 | 17.45 | 17.56 | 16.87 | 16.88 | 5,484,360 | -0.57(-3.24%) |
Sep 30, 2011 | 17.28 | 17.73 | 17.24 | 17.44 | 7,239,206 | +0.03(+0.18%) |
Sep 29, 2011 | 17.39 | 17.49 | 17.19 | 17.41 | 3,981,055 | +0.29(+1.72%) |
Sep 28, 2011 | 17.28 | 17.58 | 17.07 | 17.12 | 3,536,174 | -0.16(-0.92%) |
Sep 27, 2011 | 17.33 | 17.48 | 17.18 | 17.28 | 3,663,774 | +0.28(+1.63%) |
Sep 26, 2011 | 17.01 | 17.05 | 16.80 | 17.00 | 3,520,370 | +0.16(+0.98%) |
Sep 23, 2011 | 16.65 | 16.89 | 16.61 | 16.84 | 4,825,961 | +0.15(+0.92%) |
Sep 22, 2011 | 16.89 | 16.93 | 16.49 | 16.68 | 9,155,812 | -0.54(-3.14%) |
Sep 21, 2011 | 17.78 | 17.87 | 17.22 | 17.22 | 4,780,585 | -0.59(-3.33%) |
Sep 20, 2011 | 17.72 | 18.04 | 17.61 | 17.82 | 3,645,006 | +0.18(+1.01%) |
Sep 19, 2011 | 17.63 | 17.71 | 17.55 | 17.64 | 4,906,788 | -0.25(-1.41%) |
Sep 16, 2011 | 17.68 | 17.91 | 17.56 | 17.89 | 5,646,941 | +0.36(+2.03%) |
Sep 15, 2011 | 17.36 | 17.55 | 17.30 | 17.53 | 3,053,166 | +0.26(+1.52%) |
Sep 14, 2011 | 17.17 | 17.43 | 17.02 | 17.27 | 3,550,507 | +0.19(+1.12%) |
Sep 13, 2011 | 16.91 | 17.11 | 16.84 | 17.08 | 3,109,231 | +0.17(+1.01%) |
Sep 12, 2011 | 16.81 | 16.92 | 16.62 | 16.91 | 4,701,057 | +0.03(+0.18%) |
Sep 09, 2011 | 17.20 | 17.20 | 16.78 | 16.88 | 4,035,263 | -0.47(-2.73%) |
Sep 08, 2011 | 17.39 | 17.62 | 17.34 | 17.35 | 3,127,963 | -0.14(-0.81%) |
Sep 07, 2011 | 17.28 | 17.51 | 17.18 | 17.49 | 2,982,121 | +0.44(+2.60%) |
Sep 06, 2011 | 16.70 | 17.07 | 16.70 | 17.05 | 3,632,028 | -0.28(-1.63%) |
Sep 02, 2011 | 17.34 | 17.47 | 17.28 | 17.33 | 3,192,120 | -0.28(-1.58%) |