Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.21 | 18.58 | 18.01 | 18.30 | 2,186,531 | +0.39(+2.18%) |
Feb 28, 2012 | 18.48 | 18.92 | 17.51 | 17.91 | 1,879,717 | -1.21(-6.35%) |
Feb 27, 2012 | 19.16 | 19.27 | 18.99 | 19.13 | 525,842 | -0.21(-1.09%) |
Feb 24, 2012 | 19.19 | 19.44 | 19.02 | 19.34 | 648,514 | +0.13(+0.70%) |
Feb 23, 2012 | 19.20 | 19.44 | 18.95 | 19.20 | 626,348 | +0.07(+0.35%) |
Feb 22, 2012 | 19.04 | 19.27 | 18.99 | 19.14 | 629,733 | +0.01(+0.04%) |
Feb 21, 2012 | 18.95 | 19.32 | 18.83 | 19.13 | 741,763 | +0.15(+0.79%) |
Feb 17, 2012 | 18.99 | 19.15 | 18.87 | 18.98 | 743,678 | -0.01(-0.04%) |
Feb 16, 2012 | 18.40 | 19.49 | 18.33 | 18.99 | 1,437,949 | +0.53(+2.88%) |
Feb 15, 2012 | 18.22 | 18.51 | 18.20 | 18.45 | 863,365 | +0.35(+1.96%) |
Feb 14, 2012 | 18.21 | 18.36 | 18.00 | 18.10 | 202,205 | -0.16(-0.90%) |
Feb 13, 2012 | 18.10 | 18.35 | 18.05 | 18.26 | 349,267 | +0.32(+1.79%) |
Feb 10, 2012 | 17.94 | 18.06 | 17.61 | 17.94 | 453,804 | -0.12(-0.66%) |
Feb 09, 2012 | 18.20 | 18.36 | 18.00 | 18.06 | 501,491 | -0.05(-0.29%) |
Feb 08, 2012 | 18.26 | 18.31 | 18.07 | 18.11 | 296,763 | -0.07(-0.41%) |
Feb 07, 2012 | 18.45 | 18.45 | 18.13 | 18.19 | 409,818 | -0.22(-1.18%) |
Feb 06, 2012 | 18.37 | 18.46 | 18.20 | 18.41 | 741,435 | -0.02(-0.08%) |
Feb 03, 2012 | 17.79 | 18.59 | 17.79 | 18.42 | 768,187 | +0.80(+4.53%) |
Feb 02, 2012 | 17.64 | 17.87 | 17.46 | 17.62 | 190,092 | +0.02(+0.13%) |
Feb 01, 2012 | 17.69 | 17.76 | 17.52 | 17.60 | 263,550 | +0.03(+0.17%) |
Jan 31, 2012 | 17.47 | 17.61 | 17.35 | 17.57 | 228,482 | +0.23(+1.33%) |
Jan 30, 2012 | 17.29 | 17.43 | 17.20 | 17.34 | 174,632 | -0.04(-0.26%) |
Jan 27, 2012 | 17.29 | 17.61 | 17.04 | 17.38 | 494,526 | -0.16(-0.89%) |
Jan 26, 2012 | 17.76 | 17.76 | 17.30 | 17.54 | 244,824 | -0.10(-0.55%) |
Jan 25, 2012 | 17.47 | 17.73 | 17.26 | 17.64 | 228,880 | +0.11(+0.64%) |
Jan 24, 2012 | 17.15 | 17.65 | 16.98 | 17.52 | 474,836 | +0.30(+1.73%) |
Jan 23, 2012 | 17.56 | 18.09 | 17.16 | 17.23 | 693,989 | -0.08(-0.47%) |
Jan 20, 2012 | 16.84 | 17.33 | 16.62 | 17.31 | 745,328 | +0.53(+3.16%) |
Jan 19, 2012 | 16.08 | 17.02 | 16.08 | 16.78 | 742,067 | +0.72(+4.46%) |
Jan 18, 2012 | 15.77 | 16.13 | 15.59 | 16.06 | 460,733 | +0.29(+1.85%) |
Jan 17, 2012 | 16.09 | 16.19 | 15.66 | 15.77 | 169,217 | -0.06(-0.38%) |
Jan 13, 2012 | 15.94 | 16.07 | 15.71 | 15.83 | 165,467 | -0.15(-0.93%) |
Jan 12, 2012 | 16.04 | 16.09 | 15.69 | 15.98 | 264,167 | -0.01(-0.09%) |
Jan 11, 2012 | 16.11 | 16.27 | 15.97 | 16.00 | 230,384 | -0.18(-1.11%) |
Jan 10, 2012 | 15.97 | 16.41 | 15.97 | 16.17 | 327,068 | +0.36(+2.26%) |
Jan 09, 2012 | 15.97 | 15.99 | 15.64 | 15.82 | 256,677 | -0.07(-0.47%) |
Jan 06, 2012 | 16.12 | 16.12 | 15.79 | 15.89 | 299,335 | -0.19(-1.21%) |
Jan 05, 2012 | 16.38 | 16.38 | 16.00 | 16.09 | 345,744 | -0.40(-2.40%) |
Jan 04, 2012 | 16.29 | 16.64 | 16.20 | 16.48 | 369,862 | +0.01(+0.05%) |
Dec 30, 2011 | 16.27 | 16.59 | 16.26 | 16.47 | 204,839 | +0.05(+0.32%) |
Dec 29, 2011 | 16.38 | 16.56 | 16.24 | 16.42 | 164,761 | +0.05(+0.32%) |
Dec 28, 2011 | 16.56 | 16.64 | 16.31 | 16.37 | 360,790 | -0.32(-1.92%) |
Dec 27, 2011 | 16.59 | 16.80 | 16.34 | 16.69 | 186,833 | +0.13(+0.77%) |
Dec 23, 2011 | 16.84 | 16.96 | 16.48 | 16.56 | 432,887 | +0.40(+2.45%) |
Dec 21, 2011 | 16.12 | 16.24 | 15.58 | 16.17 | 910,761 | -0.09(-0.55%) |
Dec 20, 2011 | 15.62 | 16.47 | 15.53 | 16.26 | 1,043,774 | +0.93(+6.09%) |
Dec 19, 2011 | 15.09 | 15.35 | 14.96 | 15.32 | 494,929 | +0.36(+2.39%) |
Dec 16, 2011 | 14.87 | 15.29 | 14.80 | 14.97 | 556,959 | +0.20(+1.36%) |
Dec 15, 2011 | 14.97 | 14.97 | 14.71 | 14.76 | 464,481 | -0.08(-0.55%) |
Dec 14, 2011 | 14.91 | 15.03 | 14.78 | 14.85 | 580,528 | -0.18(-1.19%) |
Dec 13, 2011 | 15.41 | 15.58 | 14.86 | 15.03 | 770,625 | -0.38(-2.47%) |
Dec 12, 2011 | 14.95 | 15.42 | 14.75 | 15.41 | 801,237 | +0.51(+3.46%) |
Dec 09, 2011 | 14.64 | 14.94 | 14.53 | 14.89 | 524,566 | +0.29(+1.99%) |
Dec 08, 2011 | 14.83 | 14.89 | 14.58 | 14.60 | 328,974 | -0.34(-2.30%) |
Dec 07, 2011 | 14.95 | 15.02 | 14.79 | 14.94 | 890,552 | -0.01(-0.10%) |
Dec 06, 2011 | 15.21 | 15.22 | 14.88 | 14.96 | 365,114 | -0.19(-1.23%) |
Dec 05, 2011 | 15.59 | 15.59 | 15.09 | 15.15 | 562,476 | -0.26(-1.69%) |
Dec 02, 2011 | 15.44 | 15.56 | 15.25 | 15.41 | 627,696 | +0.12(+0.78%) |