Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.44 | 17.58 | 17.26 | 17.30 | 669,352 | -0.06(-0.34%) |
Feb 28, 2012 | 17.54 | 17.54 | 17.27 | 17.35 | 284,729 | -0.10(-0.58%) |
Feb 27, 2012 | 17.27 | 17.47 | 17.09 | 17.45 | 520,974 | +0.04(+0.24%) |
Feb 24, 2012 | 17.55 | 17.61 | 17.32 | 17.41 | 315,669 | -0.02(-0.10%) |
Feb 23, 2012 | 17.07 | 17.68 | 16.95 | 17.43 | 656,032 | +0.23(+1.36%) |
Feb 22, 2012 | 17.24 | 17.34 | 17.02 | 17.20 | 572,028 | -0.03(-0.19%) |
Feb 21, 2012 | 17.55 | 17.55 | 17.20 | 17.23 | 764,017 | -0.36(-2.05%) |
Feb 17, 2012 | 17.61 | 17.67 | 17.44 | 17.59 | 424,571 | +0.03(+0.19%) |
Feb 16, 2012 | 17.31 | 17.73 | 17.30 | 17.56 | 766,284 | +0.27(+1.55%) |
Feb 15, 2012 | 17.49 | 17.51 | 17.25 | 17.29 | 609,140 | -0.13(-0.72%) |
Feb 14, 2012 | 17.20 | 17.47 | 17.06 | 17.41 | 623,558 | +0.21(+1.22%) |
Feb 13, 2012 | 17.33 | 17.43 | 17.16 | 17.20 | 1,530,793 | +0.05(+0.29%) |
Feb 10, 2012 | 17.40 | 17.52 | 17.13 | 17.15 | 1,123,747 | -0.40(-2.26%) |
Feb 09, 2012 | 17.72 | 17.81 | 17.49 | 17.55 | 637,625 | -0.16(-0.93%) |
Feb 08, 2012 | 17.67 | 17.80 | 17.55 | 17.72 | 719,532 | +0.06(+0.33%) |
Feb 07, 2012 | 17.54 | 17.74 | 17.51 | 17.66 | 619,292 | +0.09(+0.52%) |
Feb 06, 2012 | 17.42 | 17.60 | 17.37 | 17.57 | 609,032 | +0.12(+0.71%) |
Feb 03, 2012 | 17.69 | 17.79 | 17.41 | 17.44 | 741,445 | -0.06(-0.33%) |
Feb 02, 2012 | 17.53 | 17.62 | 17.42 | 17.50 | 630,030 | -0.07(-0.42%) |
Feb 01, 2012 | 17.15 | 17.60 | 17.13 | 17.58 | 1,965,074 | +0.20(+1.14%) |
Jan 31, 2012 | 17.34 | 17.39 | 17.21 | 17.38 | 1,379,287 | +0.06(+0.33%) |
Jan 30, 2012 | 17.20 | 17.39 | 17.13 | 17.32 | 1,178,002 | -0.05(-0.28%) |
Jan 27, 2012 | 16.91 | 17.43 | 16.91 | 17.37 | 1,104,805 | +0.08(+0.48%) |
Jan 26, 2012 | 17.05 | 17.41 | 16.98 | 17.29 | 1,154,433 | +0.29(+1.70%) |
Jan 25, 2012 | 16.67 | 17.03 | 16.58 | 17.00 | 1,154,745 | +0.26(+1.58%) |
Jan 24, 2012 | 16.30 | 16.77 | 16.29 | 16.73 | 972,192 | +0.29(+1.76%) |
Jan 23, 2012 | 16.28 | 16.45 | 16.23 | 16.45 | 683,441 | +0.16(+1.01%) |
Jan 20, 2012 | 16.12 | 16.28 | 16.04 | 16.28 | 1,126,628 | +0.15(+0.92%) |
Jan 19, 2012 | 16.02 | 16.20 | 16.00 | 16.13 | 717,523 | +0.09(+0.57%) |
Jan 18, 2012 | 15.68 | 16.04 | 15.67 | 16.04 | 616,302 | +0.33(+2.10%) |
Jan 17, 2012 | 15.72 | 15.78 | 15.60 | 15.71 | 961,899 | +0.11(+0.69%) |
Jan 13, 2012 | 15.58 | 15.69 | 15.47 | 15.60 | 370,288 | -0.07(-0.42%) |
Jan 12, 2012 | 15.82 | 15.87 | 15.60 | 15.67 | 672,762 | -0.16(-0.99%) |
Jan 11, 2012 | 15.71 | 15.85 | 15.65 | 15.83 | 375,811 | +0.10(+0.63%) |
Jan 10, 2012 | 15.50 | 15.82 | 15.38 | 15.73 | 584,993 | +0.42(+2.75%) |
Jan 09, 2012 | 15.53 | 15.61 | 15.27 | 15.31 | 543,154 | -0.22(-1.43%) |
Jan 06, 2012 | 15.65 | 15.72 | 15.47 | 15.53 | 489,967 | -0.11(-0.69%) |
Jan 05, 2012 | 15.53 | 15.68 | 15.47 | 15.64 | 1,002,953 | +0.06(+0.37%) |
Jan 04, 2012 | 15.69 | 15.74 | 15.50 | 15.58 | 1,146,741 | +0.25(+1.61%) |
Dec 30, 2011 | 15.48 | 15.65 | 15.32 | 15.33 | 503,711 | -0.15(-0.96%) |
Dec 29, 2011 | 15.46 | 15.53 | 15.41 | 15.48 | 465,911 | +0.03(+0.21%) |
Dec 28, 2011 | 15.69 | 15.69 | 15.42 | 15.45 | 577,210 | -0.21(-1.37%) |
Dec 27, 2011 | 15.30 | 15.84 | 15.27 | 15.66 | 627,942 | +0.32(+2.10%) |
Dec 23, 2011 | 15.31 | 15.42 | 15.19 | 15.34 | 229,460 | +0.20(+1.31%) |
Dec 21, 2011 | 14.89 | 15.21 | 14.85 | 15.14 | 461,921 | +0.20(+1.32%) |
Dec 20, 2011 | 14.71 | 14.98 | 14.69 | 14.94 | 771,644 | +0.46(+3.19%) |
Dec 19, 2011 | 14.79 | 14.80 | 14.48 | 14.48 | 583,029 | -0.21(-1.46%) |
Dec 16, 2011 | 14.80 | 15.01 | 14.56 | 14.70 | 1,184,328 | +0.03(+0.23%) |
Dec 15, 2011 | 14.51 | 14.72 | 14.41 | 14.66 | 770,536 | +0.35(+2.48%) |
Dec 14, 2011 | 14.01 | 14.43 | 14.01 | 14.31 | 748,044 | +0.20(+1.40%) |
Dec 13, 2011 | 14.36 | 14.51 | 14.05 | 14.11 | 690,983 | -0.16(-1.10%) |
Dec 12, 2011 | 14.41 | 14.46 | 14.18 | 14.27 | 742,657 | -0.34(-2.32%) |
Dec 09, 2011 | 14.50 | 14.67 | 14.41 | 14.61 | 823,684 | +0.17(+1.20%) |
Dec 08, 2011 | 14.86 | 14.86 | 14.39 | 14.43 | 843,382 | -0.46(-3.10%) |
Dec 07, 2011 | 14.81 | 14.92 | 14.63 | 14.89 | 839,700 | +0.03(+0.22%) |
Dec 06, 2011 | 14.59 | 14.95 | 14.56 | 14.86 | 835,760 | +0.25(+1.69%) |
Dec 05, 2011 | 14.74 | 14.78 | 14.45 | 14.61 | 511,166 | +0.05(+0.34%) |
Dec 02, 2011 | 14.48 | 14.75 | 14.48 | 14.56 | 742,643 | +0.19(+1.32%) |