Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2011 | 17.25 | 17.41 | 16.65 | 16.65 | 1,512,121 | -0.64(-3.73%) |
Sep 30, 2011 | 17.47 | 17.60 | 17.30 | 17.30 | 269,649 | -0.30(-1.69%) |
Sep 29, 2011 | 17.76 | 17.81 | 17.32 | 17.59 | 286,045 | +0.09(+0.53%) |
Sep 28, 2011 | 17.76 | 17.87 | 17.49 | 17.50 | 519,907 | -0.24(-1.34%) |
Sep 27, 2011 | 17.86 | 18.03 | 17.66 | 17.74 | 2,403,777 | +0.20(+1.16%) |
Sep 26, 2011 | 17.36 | 17.56 | 17.30 | 17.53 | 1,312,326 | +0.24(+1.37%) |
Sep 23, 2011 | 17.13 | 17.33 | 17.05 | 17.30 | 1,021,077 | +0.12(+0.67%) |
Sep 22, 2011 | 17.24 | 17.37 | 16.94 | 17.18 | 2,534,648 | -0.49(-2.76%) |
Sep 21, 2011 | 18.22 | 18.30 | 17.67 | 17.67 | 334,261 | -0.55(-3.05%) |
Sep 20, 2011 | 18.35 | 18.58 | 18.22 | 18.22 | 283,851 | -0.06(-0.32%) |
Sep 19, 2011 | 18.16 | 18.36 | 18.07 | 18.28 | 411,016 | -0.16(-0.87%) |
Sep 16, 2011 | 18.50 | 18.58 | 18.32 | 18.44 | 277,266 | +0.05(+0.27%) |
Sep 15, 2011 | 18.42 | 18.47 | 18.26 | 18.39 | 189,908 | +0.12(+0.64%) |
Sep 14, 2011 | 18.14 | 18.46 | 17.84 | 18.27 | 652,209 | +0.24(+1.31%) |
Sep 13, 2011 | 17.74 | 18.09 | 17.73 | 18.04 | 326,011 | +0.24(+1.32%) |
Sep 12, 2011 | 17.59 | 17.80 | 17.48 | 17.80 | 453,367 | +0.00(+0.00%) |
Sep 09, 2011 | 18.00 | 18.03 | 17.71 | 17.80 | 280,322 | -0.36(-1.99%) |
Sep 08, 2011 | 18.20 | 18.35 | 18.13 | 18.16 | 344,036 | -0.17(-0.92%) |
Sep 07, 2011 | 18.17 | 18.37 | 18.13 | 18.33 | 287,847 | +0.35(+1.96%) |
Sep 06, 2011 | 17.82 | 18.13 | 17.71 | 17.98 | 670,931 | -0.24(-1.34%) |
Sep 02, 2011 | 18.37 | 18.45 | 18.17 | 18.22 | 458,933 | -0.42(-2.26%) |