Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.50 | 18.63 | 18.37 | 18.41 | 3,113,534 | +0.20(+1.07%) |
Nov 29, 2011 | 18.18 | 18.31 | 18.11 | 18.21 | 1,828,019 | +0.05(+0.30%) |
Nov 28, 2011 | 18.18 | 18.31 | 18.06 | 18.16 | 1,928,465 | +0.33(+1.87%) |
Nov 25, 2011 | 17.62 | 17.91 | 17.58 | 17.83 | 750,646 | +0.09(+0.49%) |
Nov 23, 2011 | 17.93 | 17.96 | 17.73 | 17.74 | 1,142,424 | -0.30(-1.68%) |
Nov 22, 2011 | 17.80 | 18.12 | 17.72 | 18.04 | 1,382,591 | +0.25(+1.43%) |
Nov 21, 2011 | 17.91 | 17.96 | 17.66 | 17.79 | 1,379,584 | -0.31(-1.72%) |
Nov 18, 2011 | 18.16 | 18.26 | 18.06 | 18.10 | 1,655,007 | -0.06(-0.32%) |
Nov 17, 2011 | 18.24 | 18.35 | 18.05 | 18.16 | 1,347,723 | -0.08(-0.43%) |
Nov 16, 2011 | 18.36 | 18.49 | 18.10 | 18.24 | 1,828,105 | -0.26(-1.39%) |
Nov 15, 2011 | 18.21 | 18.55 | 18.21 | 18.50 | 1,367,761 | +0.23(+1.28%) |
Nov 14, 2011 | 18.11 | 18.30 | 18.07 | 18.26 | 1,453,864 | +0.08(+0.43%) |
Nov 11, 2011 | 18.24 | 18.37 | 18.10 | 18.18 | 1,802,496 | +0.06(+0.34%) |
Nov 10, 2011 | 18.05 | 18.26 | 17.89 | 18.12 | 3,243,840 | +0.25(+1.42%) |
Nov 09, 2011 | 17.93 | 18.12 | 17.76 | 17.87 | 1,419,407 | -0.22(-1.22%) |
Nov 08, 2011 | 17.93 | 18.14 | 17.82 | 18.09 | 1,535,822 | +0.16(+0.90%) |
Nov 07, 2011 | 18.12 | 18.12 | 17.70 | 17.93 | 1,980,976 | -0.05(-0.30%) |
Nov 04, 2011 | 17.72 | 18.03 | 17.41 | 17.98 | 1,838,672 | +0.07(+0.37%) |
Nov 03, 2011 | 17.83 | 18.01 | 17.67 | 17.91 | 3,506,352 | +0.19(+1.05%) |
Nov 02, 2011 | 17.87 | 18.02 | 17.66 | 17.73 | 1,718,483 | +0.01(+0.07%) |
Nov 01, 2011 | 18.06 | 18.13 | 17.64 | 17.72 | 2,130,061 | -0.59(-3.24%) |
Oct 31, 2011 | 18.28 | 18.55 | 18.23 | 18.31 | 2,760,414 | -0.05(-0.29%) |
Oct 28, 2011 | 18.51 | 18.64 | 18.29 | 18.36 | 1,595,313 | -0.10(-0.56%) |
Oct 27, 2011 | 18.70 | 18.86 | 18.43 | 18.47 | 2,148,050 | +0.05(+0.27%) |
Oct 26, 2011 | 18.42 | 18.57 | 18.17 | 18.42 | 1,385,729 | +0.20(+1.09%) |
Oct 25, 2011 | 18.33 | 18.51 | 18.20 | 18.22 | 1,671,067 | -0.20(-1.10%) |
Oct 24, 2011 | 18.59 | 18.61 | 18.28 | 18.42 | 1,932,538 | -0.15(-0.83%) |
Oct 21, 2011 | 18.52 | 18.63 | 18.41 | 18.57 | 1,398,996 | +0.25(+1.38%) |
Oct 20, 2011 | 18.10 | 18.32 | 18.09 | 18.32 | 1,737,450 | +0.22(+1.24%) |
Oct 19, 2011 | 17.94 | 18.27 | 17.84 | 18.10 | 2,427,204 | -0.10(-0.52%) |
Oct 18, 2011 | 18.31 | 18.40 | 18.05 | 18.19 | 2,543,791 | -0.30(-1.64%) |
Oct 17, 2011 | 18.63 | 18.71 | 18.45 | 18.49 | 1,332,708 | -0.13(-0.69%) |
Oct 14, 2011 | 18.63 | 18.65 | 18.39 | 18.62 | 1,143,288 | +0.08(+0.42%) |
Oct 13, 2011 | 18.39 | 18.57 | 18.24 | 18.54 | 2,676,669 | +0.02(+0.13%) |
Oct 12, 2011 | 18.44 | 18.64 | 18.39 | 18.52 | 1,781,195 | +0.19(+1.06%) |
Oct 11, 2011 | 18.25 | 18.44 | 18.24 | 18.32 | 1,337,163 | -0.12(-0.63%) |
Oct 10, 2011 | 18.44 | 18.44 | 18.13 | 18.44 | 1,495,468 | +0.15(+0.82%) |
Oct 07, 2011 | 18.44 | 18.62 | 18.18 | 18.29 | 1,379,247 | -0.11(-0.61%) |
Oct 06, 2011 | 18.16 | 18.49 | 18.14 | 18.40 | 1,640,558 | +0.47(+2.63%) |
Oct 05, 2011 | 17.80 | 17.97 | 17.57 | 17.93 | 2,508,762 | +0.19(+1.10%) |
Oct 04, 2011 | 17.60 | 17.77 | 17.40 | 17.74 | 2,492,541 | +0.04(+0.21%) |
Oct 03, 2011 | 18.20 | 18.37 | 17.61 | 17.70 | 1,988,022 | -0.62(-3.37%) |
Sep 30, 2011 | 18.29 | 18.59 | 18.23 | 18.32 | 2,685,525 | -0.12(-0.65%) |
Sep 29, 2011 | 18.57 | 18.66 | 18.18 | 18.44 | 1,662,462 | +0.09(+0.50%) |
Sep 28, 2011 | 18.61 | 18.74 | 18.32 | 18.35 | 2,207,606 | -0.25(-1.36%) |
Sep 27, 2011 | 18.76 | 19.18 | 18.45 | 18.60 | 3,201,301 | +0.19(+1.06%) |
Sep 26, 2011 | 17.72 | 18.45 | 17.67 | 18.40 | 2,069,836 | +0.69(+3.88%) |
Sep 23, 2011 | 17.72 | 17.73 | 17.34 | 17.72 | 2,952,012 | -0.10(-0.56%) |
Sep 22, 2011 | 17.55 | 17.89 | 17.37 | 17.82 | 2,084,175 | -0.14(-0.76%) |
Sep 21, 2011 | 18.40 | 18.51 | 17.89 | 17.95 | 2,134,042 | -0.47(-2.56%) |
Sep 20, 2011 | 18.33 | 18.75 | 18.23 | 18.42 | 2,399,489 | +0.13(+0.72%) |
Sep 19, 2011 | 18.05 | 18.37 | 17.94 | 18.29 | 1,227,105 | +0.02(+0.11%) |
Sep 16, 2011 | 17.78 | 18.31 | 17.75 | 18.27 | 2,540,487 | +0.46(+2.56%) |
Sep 15, 2011 | 18.09 | 18.09 | 17.70 | 17.82 | 1,714,718 | -0.17(-0.97%) |
Sep 14, 2011 | 17.76 | 18.19 | 17.57 | 17.99 | 1,636,118 | +0.31(+1.78%) |
Sep 13, 2011 | 17.51 | 17.72 | 17.34 | 17.67 | 1,356,098 | +0.22(+1.23%) |
Sep 12, 2011 | 17.27 | 17.48 | 17.10 | 17.46 | 1,406,426 | -0.02(-0.09%) |
Sep 09, 2011 | 17.57 | 17.93 | 17.33 | 17.48 | 1,765,555 | -0.19(-1.10%) |
Sep 08, 2011 | 17.71 | 17.90 | 17.61 | 17.67 | 1,872,685 | -0.19(-1.09%) |
Sep 07, 2011 | 17.96 | 17.96 | 17.69 | 17.86 | 2,166,310 | +0.10(+0.58%) |
Sep 06, 2011 | 17.09 | 17.86 | 17.06 | 17.76 | 2,004,118 | +0.23(+1.32%) |
Sep 02, 2011 | 17.69 | 17.88 | 17.50 | 17.53 | 1,246,601 | -0.47(-2.62%) |