Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.88 | 19.05 | 18.39 | 18.76 | 65,189 | -0.30(-1.57%) |
Dec 29, 2011 | 18.53 | 19.05 | 18.08 | 19.05 | 67,936 | +0.53(+2.87%) |
Dec 28, 2011 | 18.70 | 18.84 | 18.38 | 18.52 | 38,997 | -0.62(-3.26%) |
Dec 27, 2011 | 19.10 | 19.29 | 19.04 | 19.15 | 111,353 | +0.03(+0.15%) |
Dec 23, 2011 | 18.81 | 19.23 | 18.67 | 19.12 | 29,664 | +0.17(+0.88%) |
Dec 21, 2011 | 18.81 | 19.38 | 18.74 | 18.95 | 59,124 | +0.25(+1.35%) |
Dec 20, 2011 | 18.91 | 18.91 | 18.56 | 18.70 | 89,559 | -0.15(-0.79%) |
Dec 19, 2011 | 19.13 | 19.16 | 18.69 | 18.85 | 73,048 | -0.67(-3.44%) |
Dec 16, 2011 | 18.36 | 19.72 | 18.04 | 19.52 | 301,620 | +1.26(+6.89%) |
Dec 15, 2011 | 18.17 | 18.26 | 17.95 | 18.26 | 17,488 | +0.09(+0.51%) |
Dec 14, 2011 | 17.58 | 18.17 | 17.58 | 18.17 | 68,881 | +0.37(+2.09%) |
Dec 13, 2011 | 17.65 | 17.83 | 17.47 | 17.80 | 47,123 | +0.31(+1.76%) |
Dec 12, 2011 | 17.47 | 17.57 | 17.24 | 17.49 | 15,874 | -0.23(-1.31%) |
Dec 09, 2011 | 17.41 | 17.73 | 17.38 | 17.72 | 25,321 | +0.31(+1.77%) |
Dec 08, 2011 | 17.19 | 17.50 | 16.91 | 17.41 | 25,497 | +0.07(+0.43%) |
Dec 07, 2011 | 16.91 | 17.37 | 16.91 | 17.34 | 14,270 | +0.32(+1.86%) |
Dec 06, 2011 | 17.10 | 17.10 | 16.86 | 17.02 | 39,733 | -0.12(-0.71%) |
Dec 05, 2011 | 17.13 | 17.41 | 17.05 | 17.14 | 20,331 | +0.15(+0.88%) |
Dec 02, 2011 | 16.82 | 17.03 | 16.82 | 16.99 | 18,061 | +0.20(+1.16%) |
Dec 01, 2011 | 16.84 | 17.06 | 16.80 | 16.80 | 35,283 | +0.07(+0.45%) |
Nov 30, 2011 | 17.65 | 17.89 | 16.72 | 16.72 | 127,623 | -0.56(-3.23%) |
Nov 29, 2011 | 17.41 | 17.50 | 17.23 | 17.28 | 19,150 | -0.13(-0.75%) |
Nov 28, 2011 | 17.31 | 17.51 | 17.21 | 17.41 | 23,156 | +0.48(+2.81%) |
Nov 25, 2011 | 17.03 | 17.38 | 16.94 | 16.94 | 10,858 | -0.11(-0.66%) |
Nov 23, 2011 | 17.46 | 17.51 | 16.96 | 17.05 | 28,350 | -0.60(-3.38%) |
Nov 22, 2011 | 17.52 | 17.66 | 17.38 | 17.65 | 20,148 | +0.17(+0.96%) |
Nov 21, 2011 | 17.58 | 17.80 | 17.47 | 17.48 | 23,878 | -0.38(-2.14%) |
Nov 18, 2011 | 17.55 | 17.87 | 16.79 | 17.86 | 40,733 | +0.24(+1.38%) |
Nov 17, 2011 | 17.84 | 17.88 | 17.48 | 17.62 | 49,608 | -0.22(-1.25%) |
Nov 16, 2011 | 17.75 | 17.89 | 17.49 | 17.84 | 23,328 | -0.05(-0.26%) |
Nov 15, 2011 | 17.55 | 17.94 | 17.55 | 17.89 | 39,838 | +0.31(+1.75%) |
Nov 14, 2011 | 16.40 | 17.89 | 16.32 | 17.58 | 58,403 | +1.54(+9.58%) |
Nov 11, 2011 | 16.46 | 16.56 | 15.35 | 16.04 | 60,616 | -0.28(-1.71%) |
Nov 10, 2011 | 16.31 | 16.75 | 16.12 | 16.32 | 17,296 | +0.24(+1.51%) |
Nov 09, 2011 | 16.49 | 16.54 | 16.07 | 16.08 | 37,449 | -0.51(-3.09%) |
Nov 08, 2011 | 16.65 | 16.85 | 16.51 | 16.59 | 19,718 | +0.04(+0.23%) |
Nov 07, 2011 | 16.63 | 16.90 | 16.54 | 16.56 | 16,758 | -0.10(-0.62%) |
Nov 04, 2011 | 16.77 | 17.03 | 16.66 | 16.66 | 8,986 | -0.24(-1.43%) |
Nov 03, 2011 | 17.16 | 17.16 | 16.75 | 16.90 | 34,813 | -0.11(-0.66%) |
Nov 02, 2011 | 16.90 | 17.07 | 16.69 | 17.01 | 11,647 | +0.36(+2.18%) |
Nov 01, 2011 | 16.77 | 16.99 | 16.58 | 16.65 | 28,342 | -0.25(-1.49%) |
Oct 31, 2011 | 16.85 | 17.06 | 16.67 | 16.90 | 37,423 | -0.14(-0.82%) |
Oct 28, 2011 | 17.42 | 17.55 | 16.32 | 17.04 | 23,753 | -0.43(-2.45%) |
Oct 27, 2011 | 17.50 | 17.91 | 16.98 | 17.47 | 38,580 | +0.43(+2.52%) |
Oct 26, 2011 | 16.96 | 17.08 | 16.52 | 17.04 | 17,076 | +0.33(+1.95%) |
Oct 25, 2011 | 17.15 | 17.35 | 16.72 | 16.72 | 10,372 | -0.60(-3.44%) |
Oct 24, 2011 | 17.07 | 17.40 | 17.07 | 17.31 | 21,143 | +0.24(+1.42%) |
Oct 21, 2011 | 17.07 | 17.10 | 16.50 | 17.07 | 27,917 | +0.25(+1.50%) |
Oct 20, 2011 | 16.79 | 16.91 | 16.36 | 16.82 | 44,663 | +0.04(+0.22%) |
Oct 19, 2011 | 16.82 | 16.86 | 16.68 | 16.78 | 15,087 | -0.18(-1.04%) |
Oct 18, 2011 | 16.98 | 17.22 | 16.75 | 16.96 | 46,188 | +0.10(+0.61%) |
Oct 17, 2011 | 16.87 | 17.12 | 16.49 | 16.86 | 23,815 | -0.15(-0.88%) |
Oct 14, 2011 | 16.99 | 17.42 | 16.77 | 17.00 | 12,319 | +0.16(+0.94%) |
Oct 13, 2011 | 16.81 | 16.87 | 16.72 | 16.85 | 28,568 | -0.07(-0.44%) |
Oct 12, 2011 | 16.95 | 16.96 | 16.70 | 16.92 | 38,189 | +0.05(+0.28%) |
Oct 11, 2011 | 16.99 | 17.40 | 16.72 | 16.87 | 39,175 | -0.22(-1.31%) |
Oct 10, 2011 | 16.91 | 17.21 | 16.58 | 17.10 | 48,994 | +0.31(+1.83%) |
Oct 07, 2011 | 17.13 | 17.13 | 16.41 | 16.79 | 80,074 | -0.32(-1.85%) |
Oct 06, 2011 | 17.04 | 17.14 | 16.86 | 17.11 | 22,873 | +0.05(+0.27%) |
Oct 05, 2011 | 17.46 | 17.46 | 16.53 | 17.06 | 19,817 | -0.36(-2.09%) |
Oct 04, 2011 | 16.77 | 17.49 | 16.55 | 17.42 | 78,732 | +0.65(+3.89%) |
Oct 03, 2011 | 17.21 | 17.70 | 16.55 | 16.77 | 47,846 | -0.65(-3.74%) |
Sep 30, 2011 | 17.05 | 17.56 | 16.78 | 17.42 | 564,792 | +0.23(+1.35%) |
Sep 29, 2011 | 16.86 | 17.33 | 16.60 | 17.19 | 21,240 | +0.60(+3.59%) |
Sep 28, 2011 | 16.91 | 16.95 | 16.48 | 16.59 | 32,173 | -0.63(-3.68%) |
Sep 27, 2011 | 17.64 | 17.64 | 16.64 | 17.23 | 17,106 | -0.01(-0.05%) |
Sep 26, 2011 | 17.42 | 17.42 | 17.00 | 17.24 | 18,245 | -0.07(-0.38%) |
Sep 23, 2011 | 17.31 | 17.62 | 17.25 | 17.30 | 34,230 | -0.11(-0.64%) |
Sep 22, 2011 | 16.82 | 18.01 | 16.76 | 17.41 | 13,926 | +0.22(+1.30%) |
Sep 21, 2011 | 17.47 | 17.47 | 17.19 | 17.19 | 29,218 | -0.47(-2.64%) |
Sep 20, 2011 | 17.51 | 17.67 | 17.26 | 17.66 | 17,418 | +0.23(+1.34%) |
Sep 19, 2011 | 17.66 | 17.66 | 16.78 | 17.42 | 32,476 | -0.24(-1.37%) |
Sep 16, 2011 | 17.00 | 17.69 | 17.00 | 17.67 | 15,424 | +0.75(+4.41%) |
Sep 15, 2011 | 16.86 | 16.99 | 16.70 | 16.92 | 12,975 | +0.22(+1.34%) |
Sep 14, 2011 | 17.00 | 17.00 | 16.68 | 16.70 | 10,032 | -0.30(-1.75%) |
Sep 13, 2011 | 16.72 | 17.44 | 16.69 | 16.99 | 38,151 | +0.36(+2.18%) |
Sep 12, 2011 | 16.55 | 16.96 | 16.54 | 16.63 | 55,901 | -0.04(-0.22%) |
Sep 09, 2011 | 16.77 | 16.83 | 16.67 | 16.67 | 15,320 | -0.12(-0.72%) |
Sep 08, 2011 | 16.84 | 16.95 | 16.71 | 16.79 | 16,101 | -0.22(-1.31%) |
Sep 07, 2011 | 16.71 | 17.69 | 16.71 | 17.01 | 49,499 | +0.51(+3.11%) |
Sep 06, 2011 | 16.35 | 16.50 | 16.35 | 16.50 | 22,093 | -0.19(-1.12%) |
Sep 02, 2011 | 16.45 | 16.73 | 16.33 | 16.69 | 87,921 | +0.02(+0.11%) |
Sep 01, 2011 | 17.17 | 17.17 | 16.49 | 16.67 | 57,578 | -0.50(-2.93%) |
Aug 31, 2011 | 17.81 | 17.81 | 17.11 | 17.17 | 32,862 | -0.38(-2.18%) |
Aug 30, 2011 | 17.36 | 17.61 | 17.31 | 17.55 | 13,339 | +0.13(+0.75%) |
Aug 29, 2011 | 17.56 | 17.61 | 17.42 | 17.42 | 13,587 | -0.02(-0.11%) |
Aug 26, 2011 | 17.12 | 17.54 | 16.95 | 17.44 | 24,863 | +0.15(+0.86%) |
Aug 25, 2011 | 17.54 | 17.54 | 17.07 | 17.29 | 81,456 | -0.27(-1.54%) |
Aug 24, 2011 | 17.59 | 17.95 | 16.86 | 17.56 | 78,781 | +0.15(+0.86%) |
Aug 23, 2011 | 17.32 | 17.49 | 17.20 | 17.41 | 44,917 | +0.09(+0.54%) |
Aug 22, 2011 | 17.97 | 17.97 | 17.00 | 17.32 | 28,235 | -0.39(-2.21%) |
Aug 19, 2011 | 17.64 | 17.79 | 17.56 | 17.71 | 14,274 | -0.06(-0.34%) |
Aug 18, 2011 | 18.05 | 18.05 | 17.70 | 17.77 | 34,100 | -0.32(-1.78%) |
Aug 17, 2011 | 18.04 | 18.16 | 18.03 | 18.09 | 32,144 | +0.17(+0.96%) |
Aug 16, 2011 | 18.01 | 18.03 | 17.88 | 17.92 | 30,632 | -0.06(-0.34%) |
Aug 15, 2011 | 17.84 | 18.08 | 17.72 | 17.98 | 41,553 | +0.10(+0.57%) |
Aug 12, 2011 | 17.86 | 17.90 | 17.58 | 17.88 | 24,952 | +0.16(+0.89%) |
Aug 11, 2011 | 17.61 | 17.85 | 17.47 | 17.72 | 50,267 | +0.11(+0.63%) |
Aug 10, 2011 | 17.70 | 17.88 | 17.24 | 17.61 | 114,657 | -0.19(-1.05%) |
Aug 09, 2011 | 16.91 | 17.91 | 16.62 | 17.80 | 126,988 | +0.65(+3.80%) |
Aug 08, 2011 | 16.91 | 17.38 | 16.77 | 17.14 | 86,980 | -0.15(-0.86%) |
Aug 05, 2011 | 17.71 | 17.81 | 16.31 | 17.29 | 67,682 | -0.27(-1.54%) |
Aug 04, 2011 | 17.89 | 17.98 | 17.52 | 17.56 | 60,478 | -0.37(-2.08%) |
Aug 03, 2011 | 17.95 | 18.02 | 17.26 | 17.94 | 123,006 | +0.03(+0.16%) |
Aug 02, 2011 | 17.95 | 17.98 | 17.77 | 17.91 | 29,407 | +0.02(+0.10%) |
Aug 01, 2011 | 17.96 | 17.96 | 17.61 | 17.89 | 49,668 | -0.08(-0.47%) |
Jul 29, 2011 | 18.17 | 18.17 | 16.73 | 17.97 | 78,164 | -0.26(-1.43%) |
Jul 28, 2011 | 18.24 | 18.31 | 18.22 | 18.23 | 16,516 | +0.00(+0.00%) |
Jul 27, 2011 | 18.38 | 18.38 | 18.22 | 18.23 | 26,053 | -0.17(-0.91%) |
Jul 26, 2011 | 18.26 | 18.53 | 18.26 | 18.40 | 38,635 | +0.21(+1.18%) |
Jul 25, 2011 | 18.44 | 18.50 | 18.18 | 18.19 | 45,923 | -0.25(-1.36%) |
Jul 22, 2011 | 18.40 | 18.45 | 18.39 | 18.44 | 27,422 | -0.01(-0.05%) |
Jul 21, 2011 | 18.50 | 18.50 | 18.36 | 18.45 | 42,562 | -0.06(-0.30%) |
Jul 20, 2011 | 18.59 | 18.59 | 18.41 | 18.50 | 62,280 | +0.00(+0.00%) |
Jul 19, 2011 | 18.49 | 18.54 | 18.40 | 18.50 | 27,341 | -0.04(-0.20%) |
Jul 18, 2011 | 18.54 | 18.54 | 18.36 | 18.54 | 26,358 | +0.00(+0.00%) |
Jul 15, 2011 | 18.58 | 18.58 | 18.50 | 18.54 | 123,051 | -0.02(-0.10%) |
Jul 14, 2011 | 18.54 | 18.56 | 18.43 | 18.56 | 69,609 | +0.02(+0.10%) |
Jul 13, 2011 | 18.58 | 18.58 | 18.45 | 18.54 | 54,314 | +0.07(+0.40%) |
Jul 12, 2011 | 18.49 | 18.59 | 18.47 | 18.47 | 47,293 | -0.12(-0.65%) |
Jul 11, 2011 | 18.49 | 18.59 | 18.48 | 18.59 | 54,574 | +0.05(+0.25%) |
Jul 08, 2011 | 18.40 | 18.57 | 18.33 | 18.54 | 119,015 | +0.13(+0.71%) |
Jul 07, 2011 | 18.37 | 18.53 | 18.34 | 18.41 | 46,006 | +0.04(+0.20%) |
Jul 06, 2011 | 18.36 | 18.49 | 18.36 | 18.37 | 52,483 | -0.03(-0.15%) |
Jul 05, 2011 | 18.53 | 18.62 | 18.36 | 18.40 | 119,627 | -0.09(-0.50%) |
Jul 01, 2011 | 18.35 | 18.63 | 18.22 | 18.49 | 313,153 | +0.20(+1.07%) |