Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.23 | 16.42 | 15.76 | 15.76 | 514,364 | -0.51(-3.11%) |
Feb 28, 2012 | 15.96 | 16.40 | 15.91 | 16.27 | 317,201 | +0.37(+2.31%) |
Feb 27, 2012 | 15.68 | 15.93 | 15.52 | 15.90 | 202,481 | +0.16(+1.04%) |
Feb 24, 2012 | 15.93 | 15.95 | 15.72 | 15.74 | 318,403 | -0.22(-1.41%) |
Feb 23, 2012 | 15.69 | 15.99 | 15.66 | 15.96 | 228,919 | +0.25(+1.56%) |
Feb 22, 2012 | 16.06 | 16.08 | 15.66 | 15.72 | 318,722 | -0.33(-2.04%) |
Feb 21, 2012 | 16.11 | 16.21 | 15.97 | 16.04 | 243,412 | -0.11(-0.66%) |
Feb 17, 2012 | 16.29 | 16.32 | 16.10 | 16.15 | 279,623 | -0.06(-0.38%) |
Feb 16, 2012 | 16.12 | 16.38 | 16.12 | 16.21 | 283,557 | +0.08(+0.49%) |
Feb 15, 2012 | 16.22 | 16.26 | 16.05 | 16.13 | 281,938 | -0.06(-0.35%) |
Feb 14, 2012 | 16.37 | 16.37 | 16.16 | 16.19 | 226,323 | -0.18(-1.09%) |
Feb 13, 2012 | 16.39 | 16.44 | 16.30 | 16.37 | 269,103 | +0.12(+0.75%) |
Feb 10, 2012 | 16.29 | 16.44 | 16.24 | 16.24 | 260,071 | -0.21(-1.27%) |
Feb 09, 2012 | 16.60 | 16.62 | 16.34 | 16.45 | 120,848 | -0.11(-0.67%) |
Feb 08, 2012 | 16.56 | 16.62 | 16.41 | 16.56 | 157,448 | -0.03(-0.15%) |
Feb 07, 2012 | 16.30 | 16.63 | 16.27 | 16.59 | 246,870 | -0.05(-0.28%) |
Feb 06, 2012 | 16.60 | 16.71 | 16.56 | 16.63 | 204,724 | +0.01(+0.06%) |
Feb 03, 2012 | 16.55 | 16.69 | 16.55 | 16.62 | 326,979 | +0.25(+1.52%) |
Feb 02, 2012 | 16.50 | 16.57 | 16.37 | 16.38 | 354,328 | -0.11(-0.68%) |
Feb 01, 2012 | 16.27 | 16.50 | 16.22 | 16.49 | 345,172 | +0.24(+1.50%) |
Jan 31, 2012 | 16.22 | 16.27 | 16.04 | 16.24 | 322,086 | +0.12(+0.72%) |
Jan 30, 2012 | 15.95 | 16.15 | 15.95 | 16.13 | 371,260 | +0.03(+0.19%) |
Jan 27, 2012 | 16.06 | 16.14 | 16.01 | 16.10 | 226,085 | -0.05(-0.31%) |
Jan 26, 2012 | 16.09 | 16.17 | 16.03 | 16.15 | 421,526 | +0.09(+0.54%) |
Jan 25, 2012 | 16.02 | 16.12 | 15.90 | 16.06 | 480,441 | +0.06(+0.38%) |
Jan 24, 2012 | 15.82 | 16.01 | 15.82 | 16.00 | 324,879 | +0.02(+0.13%) |
Jan 23, 2012 | 15.86 | 16.11 | 15.79 | 15.98 | 319,672 | -0.06(-0.38%) |
Jan 20, 2012 | 16.05 | 16.16 | 15.98 | 16.04 | 607,185 | -0.05(-0.28%) |
Jan 19, 2012 | 16.31 | 16.40 | 16.07 | 16.09 | 563,658 | -0.18(-1.11%) |
Jan 18, 2012 | 16.14 | 16.27 | 16.08 | 16.27 | 257,774 | +0.16(+1.01%) |
Jan 17, 2012 | 16.13 | 16.18 | 16.00 | 16.10 | 374,383 | +0.09(+0.54%) |
Jan 13, 2012 | 15.97 | 16.03 | 15.90 | 16.02 | 323,217 | -0.04(-0.25%) |
Jan 12, 2012 | 16.20 | 16.27 | 15.97 | 16.06 | 444,983 | -0.13(-0.78%) |
Jan 11, 2012 | 16.05 | 16.20 | 16.02 | 16.19 | 319,348 | +0.11(+0.66%) |
Jan 10, 2012 | 16.06 | 16.13 | 15.99 | 16.08 | 272,318 | +0.19(+1.18%) |
Jan 09, 2012 | 15.93 | 15.95 | 15.80 | 15.89 | 246,634 | +0.07(+0.42%) |
Jan 06, 2012 | 15.81 | 15.97 | 15.63 | 15.83 | 274,306 | +0.03(+0.16%) |
Jan 05, 2012 | 15.59 | 15.85 | 15.50 | 15.80 | 222,127 | +0.16(+1.04%) |
Jan 04, 2012 | 15.66 | 15.72 | 15.53 | 15.64 | 318,465 | +0.02(+0.13%) |
Dec 30, 2011 | 15.70 | 15.88 | 15.62 | 15.62 | 321,676 | -0.09(-0.55%) |
Dec 29, 2011 | 15.59 | 15.80 | 15.59 | 15.70 | 275,883 | +0.17(+1.07%) |
Dec 28, 2011 | 15.74 | 15.74 | 15.50 | 15.54 | 226,207 | -0.18(-1.13%) |
Dec 27, 2011 | 15.39 | 15.74 | 15.32 | 15.71 | 204,703 | +0.31(+2.04%) |
Dec 23, 2011 | 15.42 | 15.56 | 15.28 | 15.40 | 459,457 | +0.08(+0.50%) |
Dec 21, 2011 | 15.10 | 15.38 | 15.04 | 15.32 | 310,255 | +0.18(+1.20%) |
Dec 20, 2011 | 14.86 | 15.14 | 14.81 | 15.14 | 373,221 | +0.42(+2.85%) |
Dec 19, 2011 | 14.93 | 15.00 | 14.69 | 14.72 | 270,373 | -0.19(-1.28%) |
Dec 16, 2011 | 14.78 | 15.09 | 14.76 | 14.91 | 624,919 | +0.13(+0.85%) |
Dec 15, 2011 | 14.84 | 14.86 | 14.66 | 14.79 | 378,331 | +0.13(+0.89%) |
Dec 14, 2011 | 14.48 | 14.87 | 14.46 | 14.66 | 330,167 | +0.12(+0.80%) |
Dec 13, 2011 | 14.72 | 14.89 | 14.50 | 14.54 | 206,389 | -0.07(-0.45%) |
Dec 12, 2011 | 14.69 | 14.74 | 14.46 | 14.61 | 321,070 | -0.26(-1.76%) |
Dec 09, 2011 | 14.48 | 14.93 | 14.48 | 14.87 | 325,068 | +0.40(+2.75%) |
Dec 08, 2011 | 14.78 | 14.78 | 14.45 | 14.47 | 203,215 | -0.41(-2.77%) |
Dec 07, 2011 | 14.67 | 14.91 | 14.48 | 14.88 | 247,483 | +0.19(+1.30%) |
Dec 06, 2011 | 14.82 | 14.82 | 14.64 | 14.69 | 313,839 | -0.09(-0.58%) |
Dec 05, 2011 | 14.64 | 14.89 | 14.52 | 14.78 | 478,964 | +0.33(+2.30%) |
Dec 02, 2011 | 14.58 | 14.76 | 14.42 | 14.45 | 190,510 | -0.04(-0.24%) |