Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.75 | 17.95 | 17.45 | 17.56 | 259,088 | -0.11(-0.65%) |
Feb 28, 2012 | 17.77 | 17.96 | 17.57 | 17.68 | 177,151 | -0.04(-0.20%) |
Feb 27, 2012 | 17.55 | 17.95 | 17.31 | 17.71 | 195,735 | -0.04(-0.20%) |
Feb 24, 2012 | 18.01 | 18.06 | 17.65 | 17.75 | 98,401 | -0.26(-1.47%) |
Feb 23, 2012 | 17.42 | 18.06 | 17.26 | 18.01 | 138,453 | +0.60(+3.45%) |
Feb 22, 2012 | 17.86 | 17.90 | 17.40 | 17.41 | 184,997 | -0.50(-2.81%) |
Feb 21, 2012 | 18.27 | 18.46 | 17.82 | 17.92 | 146,699 | -0.26(-1.41%) |
Feb 17, 2012 | 18.24 | 18.28 | 18.01 | 18.17 | 240,324 | +0.13(+0.73%) |
Feb 16, 2012 | 17.66 | 18.14 | 17.64 | 18.04 | 259,495 | +0.36(+2.05%) |
Feb 15, 2012 | 17.62 | 17.86 | 17.46 | 17.68 | 281,774 | +0.12(+0.70%) |
Feb 14, 2012 | 17.54 | 17.57 | 17.11 | 17.56 | 202,926 | -0.04(-0.20%) |
Feb 13, 2012 | 17.41 | 17.69 | 17.23 | 17.59 | 194,642 | +0.39(+2.26%) |
Feb 10, 2012 | 17.14 | 17.31 | 16.98 | 17.20 | 370,355 | -0.19(-1.12%) |
Feb 09, 2012 | 17.58 | 17.75 | 17.27 | 17.40 | 331,735 | -0.15(-0.85%) |
Feb 08, 2012 | 17.57 | 17.84 | 17.31 | 17.55 | 398,479 | +0.02(+0.10%) |
Feb 07, 2012 | 17.40 | 17.63 | 17.26 | 17.53 | 262,388 | +0.12(+0.71%) |
Feb 06, 2012 | 17.31 | 17.45 | 17.03 | 17.41 | 255,968 | -0.02(-0.10%) |
Feb 03, 2012 | 16.96 | 17.64 | 16.96 | 17.42 | 830,438 | +0.68(+4.06%) |
Feb 02, 2012 | 16.46 | 16.76 | 16.21 | 16.74 | 279,496 | +0.29(+1.77%) |
Feb 01, 2012 | 16.16 | 16.65 | 16.09 | 16.45 | 500,471 | +0.44(+2.75%) |
Jan 31, 2012 | 16.19 | 16.30 | 15.99 | 16.01 | 184,543 | -0.02(-0.11%) |
Jan 30, 2012 | 16.01 | 16.13 | 15.76 | 16.03 | 308,673 | -0.13(-0.82%) |
Jan 27, 2012 | 15.60 | 16.31 | 15.60 | 16.16 | 237,147 | +0.16(+0.99%) |
Jan 26, 2012 | 16.26 | 16.26 | 15.51 | 16.00 | 337,471 | -0.14(-0.87%) |
Jan 25, 2012 | 16.16 | 16.32 | 15.87 | 16.14 | 241,490 | -0.05(-0.33%) |
Jan 24, 2012 | 16.04 | 16.29 | 15.79 | 16.20 | 162,310 | +0.04(+0.27%) |
Jan 23, 2012 | 16.21 | 16.54 | 16.10 | 16.15 | 134,350 | -0.10(-0.60%) |
Jan 20, 2012 | 15.76 | 16.32 | 15.71 | 16.25 | 267,451 | +0.42(+2.68%) |
Jan 19, 2012 | 16.09 | 16.12 | 15.67 | 15.83 | 185,776 | -0.14(-0.88%) |
Jan 18, 2012 | 15.58 | 16.01 | 15.54 | 15.97 | 202,498 | +0.41(+2.61%) |
Jan 17, 2012 | 16.05 | 16.12 | 15.54 | 15.56 | 252,884 | -0.35(-2.22%) |
Jan 13, 2012 | 15.81 | 16.03 | 15.52 | 15.91 | 226,003 | -0.15(-0.93%) |
Jan 12, 2012 | 16.08 | 16.11 | 15.68 | 16.06 | 255,822 | -0.01(-0.05%) |
Jan 11, 2012 | 15.96 | 16.10 | 15.71 | 16.07 | 258,665 | +0.04(+0.28%) |
Jan 10, 2012 | 16.02 | 16.27 | 15.83 | 16.03 | 597,119 | +0.20(+1.28%) |
Jan 09, 2012 | 15.65 | 15.89 | 15.43 | 15.83 | 368,481 | +0.30(+1.93%) |
Jan 06, 2012 | 15.69 | 15.82 | 15.39 | 15.53 | 247,962 | -0.17(-1.07%) |
Jan 05, 2012 | 15.33 | 15.98 | 15.14 | 15.69 | 389,567 | +0.26(+1.72%) |
Jan 04, 2012 | 15.16 | 15.60 | 15.09 | 15.43 | 401,932 | +0.34(+2.28%) |
Dec 30, 2011 | 15.17 | 15.31 | 15.06 | 15.09 | 299,158 | -0.19(-1.27%) |
Dec 29, 2011 | 15.13 | 15.40 | 15.13 | 15.28 | 304,866 | +0.24(+1.58%) |
Dec 28, 2011 | 15.52 | 15.52 | 15.04 | 15.04 | 339,011 | -0.46(-2.96%) |
Dec 27, 2011 | 15.16 | 15.54 | 15.09 | 15.50 | 260,863 | +0.31(+2.03%) |
Dec 23, 2011 | 15.32 | 15.38 | 15.13 | 15.19 | 301,429 | +0.20(+1.35%) |
Dec 21, 2011 | 14.95 | 15.09 | 14.83 | 14.99 | 367,740 | +0.04(+0.30%) |
Dec 20, 2011 | 14.77 | 15.09 | 14.76 | 14.94 | 435,074 | +0.51(+3.55%) |
Dec 19, 2011 | 14.86 | 15.02 | 14.26 | 14.43 | 306,383 | -0.29(-1.98%) |
Dec 16, 2011 | 14.82 | 15.25 | 14.67 | 14.72 | 652,048 | -0.04(-0.30%) |
Dec 15, 2011 | 14.48 | 14.78 | 14.46 | 14.77 | 386,436 | +0.53(+3.72%) |
Dec 14, 2011 | 14.30 | 14.60 | 14.19 | 14.24 | 461,799 | -0.24(-1.65%) |
Dec 13, 2011 | 15.06 | 15.22 | 14.35 | 14.48 | 307,108 | -0.45(-3.01%) |
Dec 12, 2011 | 14.89 | 14.97 | 14.64 | 14.93 | 342,529 | -0.23(-1.51%) |
Dec 09, 2011 | 14.56 | 15.26 | 14.55 | 15.16 | 256,941 | +0.70(+4.82%) |
Dec 08, 2011 | 15.10 | 15.29 | 14.41 | 14.46 | 260,288 | -0.84(-5.48%) |
Dec 07, 2011 | 15.12 | 15.38 | 14.79 | 15.30 | 515,824 | +0.04(+0.29%) |
Dec 06, 2011 | 15.16 | 15.36 | 15.00 | 15.25 | 310,682 | +0.04(+0.23%) |
Dec 05, 2011 | 15.18 | 15.31 | 14.94 | 15.22 | 481,857 | +0.27(+1.83%) |
Dec 02, 2011 | 15.01 | 15.14 | 14.79 | 14.94 | 571,524 | +0.18(+1.19%) |