Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.62 | 17.80 | 17.62 | 17.66 | 1,047,712 | +0.03(+0.18%) |
Dec 29, 2011 | 17.43 | 17.71 | 17.39 | 17.62 | 1,270,217 | +0.30(+1.71%) |
Dec 28, 2011 | 17.69 | 17.69 | 17.25 | 17.33 | 1,280,841 | -0.25(-1.43%) |
Dec 27, 2011 | 17.64 | 17.75 | 17.53 | 17.58 | 846,959 | -0.03(-0.18%) |
Dec 23, 2011 | 17.63 | 17.86 | 17.56 | 17.61 | 870,420 | +0.40(+2.31%) |
Dec 21, 2011 | 17.26 | 17.32 | 17.05 | 17.21 | 1,724,588 | +0.02(+0.11%) |
Dec 20, 2011 | 17.19 | 17.39 | 17.15 | 17.19 | 1,548,831 | +0.30(+1.79%) |
Dec 19, 2011 | 16.94 | 16.95 | 16.79 | 16.89 | 1,815,876 | -0.06(-0.34%) |
Dec 16, 2011 | 17.02 | 17.21 | 16.73 | 16.95 | 1,163,811 | +0.01(+0.04%) |
Dec 15, 2011 | 17.05 | 17.15 | 16.78 | 16.94 | 1,334,366 | +0.13(+0.76%) |
Dec 14, 2011 | 16.93 | 17.00 | 16.72 | 16.81 | 1,666,391 | -0.19(-1.13%) |
Dec 13, 2011 | 17.46 | 17.56 | 16.86 | 17.01 | 1,414,141 | -0.37(-2.14%) |
Dec 12, 2011 | 17.53 | 17.62 | 17.10 | 17.38 | 1,316,150 | -0.44(-2.45%) |
Dec 09, 2011 | 17.64 | 17.89 | 17.64 | 17.82 | 982,709 | +0.17(+0.98%) |
Dec 08, 2011 | 18.01 | 18.06 | 17.57 | 17.64 | 1,266,812 | -0.44(-2.45%) |
Dec 07, 2011 | 17.76 | 18.20 | 17.56 | 18.09 | 1,300,061 | +0.29(+1.62%) |
Dec 06, 2011 | 17.98 | 18.14 | 17.60 | 17.80 | 1,610,016 | -0.14(-0.79%) |
Dec 05, 2011 | 17.82 | 18.24 | 17.80 | 17.94 | 1,637,884 | +0.32(+1.82%) |
Dec 02, 2011 | 17.97 | 18.00 | 17.57 | 17.62 | 1,410,656 | -0.06(-0.36%) |
Dec 01, 2011 | 17.96 | 17.96 | 17.65 | 17.68 | 1,626,327 | -0.14(-0.79%) |
Nov 30, 2011 | 17.39 | 17.84 | 17.30 | 17.82 | 1,973,645 | +0.96(+5.72%) |
Nov 29, 2011 | 16.96 | 17.10 | 16.72 | 16.86 | 2,285,905 | -0.06(-0.38%) |
Nov 28, 2011 | 17.27 | 17.42 | 16.85 | 16.92 | 2,985,481 | +0.22(+1.35%) |
Nov 25, 2011 | 16.43 | 16.88 | 16.35 | 16.70 | 1,062,518 | +0.08(+0.46%) |
Nov 23, 2011 | 16.99 | 16.99 | 16.62 | 16.62 | 1,743,274 | -0.55(-3.22%) |
Nov 22, 2011 | 17.20 | 17.30 | 16.97 | 17.17 | 2,109,179 | +0.06(+0.38%) |
Nov 21, 2011 | 17.09 | 17.17 | 16.71 | 17.11 | 2,713,943 | -0.31(-1.77%) |
Nov 18, 2011 | 17.57 | 17.62 | 17.28 | 17.42 | 1,201,935 | +0.01(+0.04%) |
Nov 17, 2011 | 18.00 | 18.06 | 17.30 | 17.41 | 1,602,444 | -0.58(-3.25%) |
Nov 16, 2011 | 18.14 | 18.30 | 17.96 | 18.00 | 1,454,749 | -0.32(-1.75%) |
Nov 15, 2011 | 18.22 | 18.44 | 18.14 | 18.32 | 1,098,274 | +0.01(+0.07%) |
Nov 14, 2011 | 18.51 | 18.57 | 18.22 | 18.30 | 1,324,513 | -0.24(-1.32%) |
Nov 11, 2011 | 18.29 | 18.70 | 18.22 | 18.55 | 1,016,637 | +0.52(+2.89%) |
Nov 10, 2011 | 18.13 | 18.20 | 17.78 | 18.03 | 1,813,887 | +0.05(+0.29%) |
Nov 09, 2011 | 18.07 | 18.29 | 17.97 | 17.98 | 1,341,188 | -0.60(-3.22%) |
Nov 08, 2011 | 18.33 | 18.61 | 18.17 | 18.57 | 842,561 | +0.28(+1.55%) |
Nov 07, 2011 | 18.02 | 18.32 | 18.02 | 18.29 | 1,499,445 | +0.24(+1.35%) |
Nov 04, 2011 | 18.23 | 18.41 | 17.98 | 18.05 | 1,275,313 | -0.46(-2.50%) |
Nov 03, 2011 | 18.45 | 18.66 | 18.18 | 18.51 | 1,840,738 | +0.13(+0.73%) |
Nov 02, 2011 | 18.23 | 18.65 | 18.18 | 18.38 | 1,307,467 | +0.42(+2.36%) |
Nov 01, 2011 | 17.92 | 18.16 | 17.74 | 17.95 | 2,432,769 | -0.68(-3.66%) |
Oct 31, 2011 | 18.63 | 18.98 | 18.60 | 18.63 | 1,602,933 | -0.29(-1.53%) |
Oct 28, 2011 | 18.94 | 19.11 | 18.81 | 18.92 | 1,602,729 | +0.03(+0.17%) |
Oct 27, 2011 | 18.78 | 18.97 | 18.65 | 18.89 | 1,729,870 | +0.73(+4.02%) |
Oct 26, 2011 | 18.19 | 18.25 | 17.71 | 18.16 | 1,273,112 | +0.22(+1.21%) |
Oct 25, 2011 | 18.26 | 18.26 | 17.90 | 17.94 | 1,210,742 | -0.45(-2.47%) |
Oct 24, 2011 | 18.12 | 18.43 | 18.10 | 18.40 | 2,698,825 | +0.25(+1.37%) |
Oct 21, 2011 | 17.75 | 18.16 | 17.65 | 18.15 | 3,249,418 | +0.60(+3.43%) |
Oct 20, 2011 | 17.36 | 17.62 | 17.21 | 17.55 | 3,247,587 | +0.19(+1.11%) |
Oct 19, 2011 | 17.25 | 17.50 | 17.16 | 17.35 | 2,101,690 | +0.17(+1.01%) |
Oct 18, 2011 | 16.97 | 17.28 | 16.86 | 17.18 | 2,157,293 | +0.24(+1.40%) |
Oct 17, 2011 | 17.29 | 17.35 | 16.93 | 16.95 | 2,606,261 | -0.33(-1.89%) |
Oct 14, 2011 | 17.26 | 17.31 | 17.03 | 17.27 | 5,036,348 | +0.38(+2.27%) |
Oct 13, 2011 | 17.15 | 17.18 | 16.77 | 16.89 | 2,493,262 | -0.34(-1.97%) |
Oct 12, 2011 | 17.20 | 17.23 | 16.98 | 17.23 | 5,302,248 | +0.36(+2.12%) |
Oct 11, 2011 | 16.95 | 16.98 | 16.73 | 16.87 | 3,678,160 | -0.06(-0.34%) |
Oct 10, 2011 | 17.03 | 17.11 | 16.76 | 16.93 | 2,222,688 | +0.21(+1.26%) |
Oct 07, 2011 | 17.30 | 17.31 | 16.66 | 16.71 | 3,124,245 | -0.45(-2.61%) |
Oct 06, 2011 | 16.95 | 17.21 | 16.94 | 17.16 | 3,404,003 | +0.31(+1.82%) |
Oct 05, 2011 | 16.64 | 16.94 | 16.47 | 16.86 | 3,522,918 | +0.25(+1.50%) |
Oct 04, 2011 | 16.54 | 16.64 | 15.62 | 16.61 | 4,734,811 | -0.26(-1.55%) |