Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.90 | 18.08 | 17.89 | 17.99 | 300,285 | +0.07(+0.38%) |
Dec 29, 2011 | 17.72 | 17.93 | 17.72 | 17.92 | 237,959 | +0.24(+1.36%) |
Dec 28, 2011 | 17.98 | 17.98 | 17.67 | 17.68 | 270,167 | -0.28(-1.57%) |
Dec 27, 2011 | 17.92 | 17.98 | 17.89 | 17.97 | 83,166 | +0.03(+0.19%) |
Dec 23, 2011 | 17.94 | 17.99 | 17.86 | 17.93 | 150,642 | +0.16(+0.92%) |
Dec 21, 2011 | 17.71 | 17.81 | 17.60 | 17.77 | 197,165 | +0.03(+0.14%) |
Dec 20, 2011 | 17.51 | 17.76 | 17.49 | 17.74 | 231,029 | +0.53(+3.05%) |
Dec 19, 2011 | 17.59 | 17.59 | 17.17 | 17.22 | 201,170 | -0.29(-1.65%) |
Dec 16, 2011 | 17.49 | 17.51 | 17.33 | 17.51 | 348,322 | +0.10(+0.58%) |
Dec 15, 2011 | 17.41 | 17.51 | 17.35 | 17.41 | 333,308 | +0.09(+0.54%) |
Dec 14, 2011 | 17.39 | 17.53 | 17.30 | 17.31 | 327,535 | -0.19(-1.07%) |
Dec 13, 2011 | 17.61 | 17.74 | 17.45 | 17.50 | 127,733 | -0.03(-0.19%) |
Dec 12, 2011 | 17.51 | 17.55 | 17.41 | 17.53 | 353,342 | -0.11(-0.63%) |
Dec 09, 2011 | 17.44 | 17.67 | 17.43 | 17.64 | 189,530 | +0.24(+1.36%) |
Dec 08, 2011 | 17.80 | 17.80 | 17.39 | 17.41 | 270,237 | -0.44(-2.47%) |
Dec 07, 2011 | 17.91 | 17.94 | 17.69 | 17.85 | 1,227,467 | -0.14(-0.80%) |
Dec 06, 2011 | 17.96 | 18.07 | 17.92 | 17.99 | 169,676 | +0.04(+0.24%) |
Dec 05, 2011 | 18.00 | 18.06 | 17.88 | 17.95 | 280,224 | +0.16(+0.91%) |
Dec 02, 2011 | 17.90 | 17.92 | 17.76 | 17.79 | 192,420 | +0.03(+0.19%) |
Dec 01, 2011 | 17.80 | 17.86 | 17.69 | 17.75 | 126,402 | -0.12(-0.66%) |
Nov 30, 2011 | 17.60 | 17.87 | 17.60 | 17.87 | 353,644 | +0.67(+3.90%) |
Nov 29, 2011 | 17.08 | 17.28 | 17.07 | 17.20 | 186,053 | +0.19(+1.10%) |
Nov 28, 2011 | 17.04 | 17.16 | 16.91 | 17.02 | 164,162 | +0.40(+2.40%) |
Nov 25, 2011 | 16.66 | 16.85 | 16.62 | 16.62 | 133,646 | -0.04(-0.25%) |
Nov 23, 2011 | 16.98 | 16.98 | 16.66 | 16.66 | 151,846 | -0.44(-2.58%) |
Nov 22, 2011 | 17.12 | 17.17 | 16.96 | 17.10 | 138,701 | -0.07(-0.40%) |
Nov 21, 2011 | 17.18 | 17.23 | 17.07 | 17.17 | 149,957 | -0.21(-1.22%) |
Nov 18, 2011 | 17.52 | 17.52 | 17.37 | 17.38 | 284,568 | -0.05(-0.29%) |
Nov 17, 2011 | 17.63 | 17.64 | 17.35 | 17.43 | 425,606 | -0.20(-1.15%) |
Nov 16, 2011 | 17.80 | 17.92 | 17.61 | 17.63 | 815,390 | -0.33(-1.84%) |
Nov 15, 2011 | 17.84 | 18.02 | 17.74 | 17.97 | 191,426 | +0.09(+0.52%) |
Nov 14, 2011 | 18.02 | 18.04 | 17.81 | 17.87 | 123,993 | -0.21(-1.17%) |
Nov 11, 2011 | 17.95 | 18.14 | 17.95 | 18.08 | 113,676 | +0.29(+1.62%) |
Nov 10, 2011 | 17.87 | 17.91 | 17.68 | 17.80 | 554,513 | +0.14(+0.82%) |
Nov 09, 2011 | 17.79 | 17.97 | 17.62 | 17.65 | 462,178 | -0.53(-2.89%) |
Nov 08, 2011 | 18.10 | 18.19 | 17.92 | 18.18 | 221,272 | +0.12(+0.66%) |
Nov 07, 2011 | 17.97 | 18.08 | 17.80 | 18.06 | 161,032 | +0.11(+0.61%) |
Nov 04, 2011 | 17.98 | 18.00 | 17.74 | 17.95 | 437,325 | -0.17(-0.94%) |
Nov 03, 2011 | 18.01 | 18.16 | 17.77 | 18.12 | 420,097 | +0.30(+1.67%) |
Nov 02, 2011 | 17.79 | 17.84 | 17.62 | 17.82 | 1,082,487 | +0.27(+1.55%) |
Nov 01, 2011 | 17.65 | 17.89 | 17.46 | 17.55 | 577,476 | -0.40(-2.22%) |
Oct 31, 2011 | 18.19 | 18.19 | 17.94 | 17.95 | 516,023 | -0.37(-2.04%) |
Oct 28, 2011 | 18.32 | 18.40 | 18.21 | 18.32 | 404,283 | -0.06(-0.32%) |
Oct 27, 2011 | 18.40 | 18.50 | 18.06 | 18.38 | 267,564 | +0.38(+2.12%) |
Oct 26, 2011 | 18.04 | 18.06 | 17.69 | 18.00 | 249,286 | +0.19(+1.05%) |
Oct 25, 2011 | 18.09 | 18.12 | 17.78 | 17.81 | 1,154,207 | -0.34(-1.87%) |
Oct 24, 2011 | 18.02 | 18.20 | 18.02 | 18.15 | 2,728,704 | +0.08(+0.42%) |
Oct 21, 2011 | 17.96 | 18.08 | 17.94 | 18.08 | 863,848 | +0.25(+1.38%) |
Oct 20, 2011 | 17.78 | 17.86 | 17.58 | 17.83 | 785,681 | +0.00(+0.00%) |
Oct 19, 2011 | 17.98 | 18.07 | 17.78 | 17.83 | 627,354 | -0.17(-0.94%) |
Oct 18, 2011 | 17.75 | 18.08 | 17.61 | 18.00 | 541,502 | +0.24(+1.34%) |
Oct 17, 2011 | 17.87 | 17.90 | 17.71 | 17.76 | 370,122 | -0.21(-1.18%) |
Oct 14, 2011 | 18.04 | 18.04 | 17.88 | 17.97 | 332,987 | +0.17(+0.95%) |
Oct 13, 2011 | 17.58 | 17.83 | 17.55 | 17.80 | 322,889 | +0.12(+0.67%) |
Oct 12, 2011 | 17.53 | 17.88 | 17.45 | 17.69 | 430,165 | +0.31(+1.81%) |
Oct 11, 2011 | 17.39 | 17.41 | 17.29 | 17.37 | 339,728 | -0.06(-0.34%) |
Oct 10, 2011 | 17.27 | 17.43 | 17.24 | 17.43 | 189,264 | +0.42(+2.44%) |
Oct 07, 2011 | 17.44 | 17.55 | 17.00 | 17.02 | 506,951 | -0.30(-1.71%) |
Oct 06, 2011 | 17.28 | 17.34 | 17.15 | 17.31 | 2,764,931 | +0.20(+1.19%) |
Oct 05, 2011 | 16.95 | 17.15 | 16.81 | 17.11 | 916,258 | +0.15(+0.90%) |
Oct 04, 2011 | 16.47 | 16.97 | 16.09 | 16.96 | 1,726,263 | +0.31(+1.83%) |