Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.61 | 18.89 | 18.21 | 18.46 | 1,209,473 | -0.09(-0.49%) |
Feb 28, 2012 | 18.15 | 18.82 | 18.04 | 18.55 | 1,708,609 | +0.42(+2.32%) |
Feb 27, 2012 | 17.51 | 18.25 | 17.50 | 18.13 | 1,023,917 | +0.56(+3.19%) |
Feb 24, 2012 | 18.09 | 18.25 | 17.50 | 17.57 | 986,614 | -0.48(-2.66%) |
Feb 23, 2012 | 17.69 | 18.15 | 17.48 | 18.05 | 1,140,185 | +0.41(+2.32%) |
Feb 22, 2012 | 17.61 | 17.84 | 17.49 | 17.64 | 656,893 | -0.02(-0.11%) |
Feb 21, 2012 | 17.77 | 18.05 | 17.65 | 17.66 | 1,181,411 | -0.05(-0.28%) |
Feb 17, 2012 | 18.29 | 18.31 | 17.68 | 17.71 | 804,986 | -0.51(-2.80%) |
Feb 16, 2012 | 17.91 | 18.27 | 17.91 | 18.22 | 1,150,399 | +0.41(+2.30%) |
Feb 15, 2012 | 18.07 | 18.14 | 17.68 | 17.81 | 1,345,255 | -0.13(-0.72%) |
Feb 14, 2012 | 17.95 | 18.54 | 17.52 | 17.94 | 4,168,836 | -1.02(-5.38%) |
Feb 13, 2012 | 18.80 | 19.27 | 18.75 | 18.96 | 1,651,167 | +0.37(+1.96%) |
Feb 10, 2012 | 18.72 | 18.99 | 18.40 | 18.59 | 1,005,642 | -0.29(-1.51%) |
Feb 09, 2012 | 19.00 | 19.12 | 18.72 | 18.88 | 870,254 | -0.13(-0.68%) |
Feb 08, 2012 | 19.40 | 19.66 | 18.75 | 19.01 | 1,627,550 | -0.35(-1.81%) |
Feb 07, 2012 | 19.93 | 19.93 | 19.29 | 19.36 | 1,219,384 | -0.49(-2.47%) |
Feb 06, 2012 | 19.43 | 20.00 | 19.43 | 19.85 | 1,688,497 | +0.32(+1.64%) |
Feb 03, 2012 | 19.68 | 19.77 | 19.02 | 19.53 | 1,234,906 | +0.21(+1.09%) |
Feb 02, 2012 | 19.14 | 19.56 | 19.04 | 19.32 | 608,430 | +0.13(+0.68%) |
Feb 01, 2012 | 19.04 | 19.25 | 18.98 | 19.19 | 1,287,361 | +0.26(+1.37%) |
Jan 31, 2012 | 19.13 | 19.35 | 18.80 | 18.93 | 1,256,522 | -0.09(-0.47%) |
Jan 30, 2012 | 19.57 | 19.78 | 18.73 | 19.02 | 1,581,446 | -0.59(-3.01%) |
Jan 27, 2012 | 18.54 | 19.83 | 18.53 | 19.61 | 3,216,252 | +1.11(+6.00%) |
Jan 26, 2012 | 18.49 | 19.30 | 18.27 | 18.50 | 2,390,021 | +0.17(+0.93%) |
Jan 25, 2012 | 17.96 | 18.44 | 17.82 | 18.33 | 1,397,914 | +0.39(+2.17%) |
Jan 24, 2012 | 17.66 | 18.00 | 17.57 | 17.94 | 780,614 | +0.25(+1.41%) |
Jan 23, 2012 | 17.62 | 17.93 | 17.62 | 17.69 | 632,630 | +0.08(+0.45%) |
Jan 20, 2012 | 17.78 | 18.10 | 17.52 | 17.61 | 827,232 | -0.18(-1.01%) |
Jan 19, 2012 | 17.98 | 18.15 | 17.73 | 17.79 | 655,624 | -0.16(-0.89%) |
Jan 18, 2012 | 17.49 | 18.08 | 17.11 | 17.95 | 1,025,736 | +0.44(+2.51%) |
Jan 17, 2012 | 17.65 | 17.71 | 16.75 | 17.51 | 1,617,749 | -0.14(-0.79%) |
Jan 13, 2012 | 17.25 | 17.75 | 16.86 | 17.65 | 2,592,489 | -0.79(-4.28%) |
Jan 12, 2012 | 18.41 | 18.51 | 17.60 | 18.44 | 1,718,594 | +0.05(+0.27%) |
Jan 11, 2012 | 18.03 | 18.80 | 17.90 | 18.39 | 2,364,682 | +0.74(+4.19%) |
Jan 10, 2012 | 17.56 | 17.80 | 17.25 | 17.65 | 758,276 | +0.22(+1.26%) |
Jan 09, 2012 | 17.85 | 18.19 | 17.33 | 17.43 | 1,288,575 | +0.01(+0.06%) |
Jan 06, 2012 | 17.53 | 17.86 | 17.38 | 17.42 | 1,313,704 | +0.01(+0.06%) |
Jan 05, 2012 | 16.42 | 17.95 | 16.35 | 17.41 | 2,517,270 | +0.92(+5.58%) |
Jan 04, 2012 | 16.41 | 16.69 | 16.36 | 16.49 | 860,819 | -0.23(-1.35%) |
Dec 30, 2011 | 16.61 | 16.85 | 16.46 | 16.71 | 667,866 | +0.04(+0.21%) |
Dec 29, 2011 | 16.39 | 16.72 | 16.32 | 16.68 | 747,032 | +0.30(+1.83%) |
Dec 28, 2011 | 16.95 | 16.97 | 16.35 | 16.38 | 786,992 | -0.48(-2.85%) |
Dec 27, 2011 | 16.57 | 17.00 | 16.54 | 16.86 | 688,640 | +0.27(+1.63%) |
Dec 23, 2011 | 16.82 | 16.89 | 16.48 | 16.59 | 573,089 | -0.24(-1.43%) |
Dec 21, 2011 | 16.82 | 16.94 | 16.21 | 16.83 | 1,119,766 | +0.04(+0.24%) |
Dec 20, 2011 | 16.54 | 16.89 | 16.20 | 16.79 | 1,778,871 | +0.43(+2.63%) |
Dec 19, 2011 | 16.55 | 16.68 | 16.20 | 16.36 | 1,289,500 | -0.02(-0.12%) |
Dec 16, 2011 | 16.33 | 16.79 | 16.05 | 16.38 | 2,185,164 | +0.25(+1.55%) |
Dec 15, 2011 | 16.80 | 16.89 | 16.05 | 16.13 | 1,938,843 | -0.48(-2.89%) |
Dec 14, 2011 | 16.89 | 17.06 | 16.41 | 16.61 | 2,169,722 | -0.41(-2.41%) |
Dec 13, 2011 | 17.17 | 17.40 | 16.68 | 17.02 | 1,618,788 | -0.14(-0.82%) |
Dec 12, 2011 | 17.80 | 17.97 | 16.75 | 17.16 | 3,381,890 | -0.93(-5.14%) |
Dec 09, 2011 | 17.64 | 18.20 | 17.64 | 18.09 | 1,353,591 | +0.11(+0.61%) |
Dec 08, 2011 | 17.07 | 18.36 | 16.77 | 17.98 | 2,691,703 | +0.88(+5.15%) |
Dec 07, 2011 | 17.03 | 17.24 | 16.51 | 17.10 | 1,041,440 | -0.10(-0.58%) |
Dec 06, 2011 | 16.69 | 17.26 | 16.57 | 17.20 | 1,330,704 | +0.49(+2.93%) |
Dec 05, 2011 | 16.75 | 16.85 | 16.51 | 16.71 | 938,585 | +0.30(+1.83%) |
Dec 02, 2011 | 16.63 | 16.63 | 16.09 | 16.41 | 1,202,590 | -0.03(-0.18%) |