Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.18 | 17.24 | 16.92 | 16.92 | 480,862 | -0.25(-1.46%) |
Feb 28, 2012 | 17.30 | 17.33 | 17.04 | 17.17 | 361,768 | -0.11(-0.64%) |
Feb 27, 2012 | 17.06 | 17.34 | 16.84 | 17.28 | 298,656 | +0.10(+0.60%) |
Feb 24, 2012 | 17.12 | 17.31 | 17.04 | 17.17 | 160,256 | +0.08(+0.47%) |
Feb 23, 2012 | 16.90 | 17.10 | 16.83 | 17.09 | 343,624 | +0.18(+1.09%) |
Feb 22, 2012 | 17.08 | 17.15 | 16.89 | 16.91 | 305,246 | -0.21(-1.20%) |
Feb 21, 2012 | 17.53 | 17.53 | 17.09 | 17.12 | 258,651 | -0.33(-1.90%) |
Feb 17, 2012 | 17.61 | 17.63 | 17.37 | 17.45 | 206,358 | -0.10(-0.55%) |
Feb 16, 2012 | 17.11 | 17.55 | 17.11 | 17.54 | 334,360 | +0.49(+2.85%) |
Feb 15, 2012 | 17.39 | 17.43 | 17.02 | 17.06 | 282,922 | -0.26(-1.49%) |
Feb 14, 2012 | 17.37 | 17.45 | 17.19 | 17.31 | 216,493 | -0.08(-0.47%) |
Feb 13, 2012 | 17.49 | 17.56 | 17.36 | 17.39 | 292,689 | +0.04(+0.25%) |
Feb 10, 2012 | 17.43 | 17.48 | 17.28 | 17.35 | 299,904 | -0.10(-0.59%) |
Feb 09, 2012 | 17.60 | 17.62 | 17.44 | 17.45 | 228,496 | +0.00(+0.00%) |
Feb 08, 2012 | 17.39 | 17.59 | 17.23 | 17.45 | 477,600 | +0.11(+0.64%) |
Feb 07, 2012 | 17.09 | 17.39 | 16.98 | 17.34 | 280,338 | +0.24(+1.42%) |
Feb 06, 2012 | 17.37 | 17.48 | 16.91 | 17.10 | 386,136 | -0.44(-2.52%) |
Feb 03, 2012 | 17.55 | 17.81 | 17.48 | 17.54 | 359,659 | +0.27(+1.53%) |
Feb 02, 2012 | 17.48 | 17.63 | 16.95 | 17.28 | 599,873 | -0.32(-1.84%) |
Feb 01, 2012 | 17.34 | 17.68 | 17.22 | 17.60 | 536,639 | +0.33(+1.92%) |
Jan 31, 2012 | 17.22 | 17.46 | 17.20 | 17.27 | 329,906 | +0.18(+1.03%) |
Jan 30, 2012 | 17.17 | 17.31 | 16.86 | 17.09 | 396,377 | -0.21(-1.19%) |
Jan 27, 2012 | 17.28 | 17.44 | 17.25 | 17.30 | 439,838 | -0.08(-0.47%) |
Jan 26, 2012 | 17.37 | 17.48 | 17.27 | 17.38 | 435,293 | +0.04(+0.21%) |
Jan 25, 2012 | 17.20 | 17.37 | 17.00 | 17.34 | 398,117 | +0.11(+0.64%) |
Jan 24, 2012 | 17.09 | 17.28 | 16.94 | 17.23 | 528,044 | +0.01(+0.04%) |
Jan 23, 2012 | 17.28 | 17.31 | 17.02 | 17.23 | 309,037 | -0.05(-0.30%) |
Jan 20, 2012 | 16.68 | 17.31 | 16.64 | 17.28 | 560,173 | +0.55(+3.30%) |
Jan 19, 2012 | 16.73 | 16.82 | 16.53 | 16.72 | 337,249 | +0.00(+0.00%) |
Jan 18, 2012 | 16.55 | 16.72 | 16.47 | 16.72 | 251,036 | +0.19(+1.16%) |
Jan 17, 2012 | 16.58 | 16.72 | 16.49 | 16.53 | 290,029 | +0.07(+0.40%) |
Jan 13, 2012 | 16.42 | 16.56 | 16.35 | 16.47 | 178,431 | -0.17(-1.02%) |
Jan 12, 2012 | 16.55 | 16.64 | 16.34 | 16.64 | 258,680 | +0.15(+0.89%) |
Jan 11, 2012 | 16.50 | 16.60 | 16.40 | 16.49 | 325,343 | -0.04(-0.27%) |
Jan 10, 2012 | 16.67 | 16.67 | 16.47 | 16.53 | 227,251 | +0.10(+0.63%) |
Jan 09, 2012 | 16.56 | 16.57 | 16.23 | 16.43 | 221,631 | -0.06(-0.36%) |
Jan 06, 2012 | 16.49 | 16.64 | 16.28 | 16.49 | 274,893 | -0.03(-0.18%) |
Jan 05, 2012 | 16.42 | 16.66 | 16.17 | 16.52 | 240,295 | +0.06(+0.36%) |
Jan 04, 2012 | 16.42 | 16.61 | 16.42 | 16.46 | 214,155 | +0.02(+0.13%) |
Dec 30, 2011 | 16.59 | 16.67 | 16.43 | 16.44 | 217,820 | -0.16(-0.98%) |
Dec 29, 2011 | 16.37 | 16.65 | 16.20 | 16.60 | 176,953 | +0.30(+1.85%) |
Dec 28, 2011 | 16.74 | 16.75 | 16.25 | 16.30 | 327,012 | -0.48(-2.85%) |
Dec 27, 2011 | 16.41 | 16.81 | 16.25 | 16.78 | 203,265 | +0.32(+1.92%) |
Dec 23, 2011 | 16.42 | 16.55 | 16.42 | 16.46 | 121,345 | +0.00(+0.00%) |
Dec 21, 2011 | 16.25 | 16.50 | 16.09 | 16.46 | 638,523 | +0.13(+0.77%) |
Dec 20, 2011 | 15.81 | 16.38 | 15.75 | 16.33 | 484,482 | +0.88(+5.72%) |
Dec 19, 2011 | 15.94 | 16.33 | 15.42 | 15.45 | 413,754 | -0.15(-0.99%) |
Dec 16, 2011 | 15.73 | 15.92 | 15.44 | 15.61 | 1,013,642 | -0.06(-0.38%) |
Dec 15, 2011 | 15.59 | 15.72 | 15.48 | 15.66 | 286,079 | +0.32(+2.06%) |
Dec 14, 2011 | 15.44 | 15.55 | 15.33 | 15.35 | 278,553 | -0.18(-1.17%) |
Dec 13, 2011 | 15.98 | 16.20 | 15.47 | 15.53 | 334,805 | -0.36(-2.25%) |
Dec 12, 2011 | 15.87 | 15.93 | 15.64 | 15.89 | 261,588 | -0.16(-1.00%) |
Dec 09, 2011 | 15.59 | 16.25 | 15.57 | 16.05 | 364,800 | +0.50(+3.24%) |
Dec 08, 2011 | 16.14 | 16.25 | 15.50 | 15.54 | 311,252 | -0.77(-4.70%) |
Dec 07, 2011 | 16.19 | 16.38 | 15.95 | 16.31 | 202,969 | +0.08(+0.49%) |
Dec 06, 2011 | 16.26 | 16.39 | 16.10 | 16.23 | 329,675 | -0.05(-0.31%) |
Dec 05, 2011 | 16.30 | 16.46 | 16.13 | 16.28 | 387,704 | +0.25(+1.55%) |
Dec 02, 2011 | 16.41 | 16.49 | 15.99 | 16.03 | 460,435 | -0.18(-1.08%) |