Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.49 | 15.84 | 15.27 | 15.27 | 186,518 | -0.15(-0.97%) |
Feb 28, 2012 | 15.22 | 15.60 | 15.20 | 15.42 | 505,616 | +0.13(+0.85%) |
Feb 27, 2012 | 15.54 | 15.61 | 15.14 | 15.29 | 407,739 | -0.71(-4.44%) |
Feb 24, 2012 | 16.24 | 16.24 | 15.93 | 16.00 | 81,969 | -0.23(-1.42%) |
Feb 23, 2012 | 16.04 | 16.29 | 15.85 | 16.23 | 80,057 | +0.21(+1.31%) |
Feb 22, 2012 | 16.33 | 16.37 | 15.89 | 16.02 | 68,261 | -0.31(-1.90%) |
Feb 21, 2012 | 16.70 | 16.70 | 16.29 | 16.33 | 55,421 | -0.33(-1.98%) |
Feb 17, 2012 | 16.99 | 17.08 | 16.63 | 16.66 | 69,408 | -0.33(-1.94%) |
Feb 16, 2012 | 17.07 | 17.35 | 16.91 | 16.99 | 81,966 | -0.09(-0.53%) |
Feb 15, 2012 | 16.99 | 17.33 | 16.89 | 17.08 | 81,373 | +0.14(+0.83%) |
Feb 14, 2012 | 17.08 | 17.10 | 16.58 | 16.94 | 136,493 | -0.17(-0.99%) |
Feb 13, 2012 | 17.48 | 17.60 | 17.09 | 17.11 | 103,751 | -0.24(-1.38%) |
Feb 10, 2012 | 17.51 | 17.60 | 17.31 | 17.35 | 79,660 | -0.37(-2.09%) |
Feb 09, 2012 | 17.85 | 17.85 | 17.50 | 17.72 | 111,309 | -0.13(-0.73%) |
Feb 08, 2012 | 18.10 | 18.10 | 17.57 | 17.85 | 139,261 | -0.27(-1.49%) |
Feb 07, 2012 | 18.26 | 18.26 | 18.03 | 18.12 | 127,351 | -0.22(-1.20%) |
Feb 06, 2012 | 18.23 | 18.34 | 18.10 | 18.34 | 100,413 | +0.07(+0.38%) |
Feb 03, 2012 | 17.79 | 18.32 | 17.79 | 18.27 | 109,882 | +0.71(+4.04%) |
Feb 02, 2012 | 17.42 | 17.67 | 17.19 | 17.56 | 125,252 | +0.22(+1.27%) |
Feb 01, 2012 | 17.07 | 17.40 | 16.97 | 17.34 | 177,915 | +0.37(+2.18%) |
Jan 31, 2012 | 17.23 | 17.23 | 16.90 | 16.97 | 123,394 | -0.14(-0.82%) |
Jan 30, 2012 | 17.20 | 17.54 | 17.09 | 17.11 | 136,703 | -0.27(-1.55%) |
Jan 27, 2012 | 17.23 | 17.61 | 17.20 | 17.38 | 254,554 | +0.13(+0.75%) |
Jan 26, 2012 | 17.37 | 17.37 | 16.92 | 17.25 | 174,435 | +0.02(+0.12%) |
Jan 25, 2012 | 17.17 | 17.40 | 16.94 | 17.23 | 123,251 | +0.09(+0.53%) |
Jan 24, 2012 | 16.77 | 17.14 | 16.70 | 17.14 | 114,146 | +0.26(+1.54%) |
Jan 23, 2012 | 17.13 | 17.14 | 16.80 | 16.88 | 60,511 | -0.26(-1.52%) |
Jan 20, 2012 | 17.22 | 17.34 | 17.06 | 17.14 | 100,419 | -0.09(-0.52%) |
Jan 19, 2012 | 17.28 | 17.36 | 17.04 | 17.23 | 64,290 | -0.06(-0.35%) |
Jan 18, 2012 | 17.45 | 17.45 | 17.14 | 17.29 | 109,190 | -0.18(-1.03%) |
Jan 17, 2012 | 17.65 | 17.78 | 17.43 | 17.47 | 85,367 | +0.03(+0.17%) |
Jan 13, 2012 | 17.23 | 17.60 | 17.03 | 17.44 | 125,475 | -0.06(-0.34%) |
Jan 12, 2012 | 17.73 | 17.82 | 17.36 | 17.50 | 161,550 | -0.25(-1.41%) |
Jan 11, 2012 | 17.71 | 17.81 | 17.55 | 17.75 | 214,646 | -0.02(-0.11%) |
Jan 10, 2012 | 17.24 | 17.79 | 17.24 | 17.77 | 151,802 | +0.66(+3.86%) |
Jan 09, 2012 | 17.07 | 17.27 | 16.92 | 17.11 | 141,982 | +0.09(+0.53%) |
Jan 06, 2012 | 16.97 | 17.11 | 16.95 | 17.02 | 279,676 | -0.01(-0.06%) |
Jan 05, 2012 | 16.83 | 17.15 | 16.83 | 17.03 | 227,360 | +0.06(+0.35%) |
Jan 04, 2012 | 16.86 | 17.06 | 16.72 | 16.97 | 148,604 | +0.13(+0.77%) |
Dec 30, 2011 | 17.17 | 17.17 | 16.63 | 16.84 | 167,373 | -0.38(-2.21%) |
Dec 29, 2011 | 16.63 | 17.28 | 16.48 | 17.22 | 99,204 | +0.69(+4.17%) |
Dec 28, 2011 | 17.19 | 17.19 | 16.42 | 16.53 | 146,398 | -0.68(-3.95%) |
Dec 27, 2011 | 16.99 | 17.50 | 16.88 | 17.21 | 140,753 | +0.11(+0.64%) |
Dec 23, 2011 | 17.08 | 17.27 | 17.03 | 17.10 | 68,910 | +0.09(+0.53%) |
Dec 21, 2011 | 16.72 | 17.07 | 16.61 | 17.01 | 76,477 | +0.20(+1.19%) |
Dec 20, 2011 | 16.48 | 16.83 | 16.39 | 16.81 | 129,019 | +0.60(+3.70%) |
Dec 19, 2011 | 16.68 | 16.76 | 16.19 | 16.21 | 119,390 | -0.40(-2.41%) |
Dec 16, 2011 | 16.62 | 16.97 | 16.19 | 16.61 | 428,883 | +0.10(+0.61%) |
Dec 15, 2011 | 16.65 | 16.69 | 16.30 | 16.51 | 138,570 | +0.06(+0.36%) |
Dec 14, 2011 | 16.54 | 16.77 | 16.35 | 16.45 | 130,193 | -0.16(-0.96%) |
Dec 13, 2011 | 17.18 | 17.47 | 16.58 | 16.61 | 163,828 | -0.43(-2.52%) |
Dec 12, 2011 | 17.11 | 17.19 | 16.87 | 17.04 | 252,343 | -0.38(-2.18%) |
Dec 09, 2011 | 16.86 | 17.57 | 16.86 | 17.42 | 167,116 | +0.60(+3.57%) |
Dec 08, 2011 | 17.23 | 17.35 | 16.80 | 16.82 | 105,443 | -0.53(-3.05%) |
Dec 07, 2011 | 17.54 | 17.54 | 17.20 | 17.35 | 219,093 | -0.24(-1.36%) |
Dec 06, 2011 | 17.66 | 17.71 | 17.25 | 17.59 | 200,266 | -0.12(-0.68%) |
Dec 05, 2011 | 17.70 | 17.85 | 17.58 | 17.71 | 175,120 | +0.14(+0.80%) |
Dec 02, 2011 | 17.10 | 17.67 | 17.00 | 17.57 | 193,162 | +0.60(+3.54%) |