Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.20 | 17.29 | 16.86 | 16.88 | 469,322 | -0.33(-1.92%) |
Feb 28, 2012 | 17.51 | 17.54 | 16.94 | 17.21 | 455,148 | -0.35(-1.98%) |
Feb 27, 2012 | 17.32 | 17.75 | 17.11 | 17.56 | 553,095 | +0.04(+0.23%) |
Feb 24, 2012 | 17.50 | 17.75 | 17.44 | 17.52 | 348,491 | +0.00(+0.03%) |
Feb 23, 2012 | 17.24 | 17.80 | 17.05 | 17.52 | 598,756 | +0.36(+2.11%) |
Feb 22, 2012 | 17.19 | 17.41 | 16.97 | 17.15 | 206,371 | -0.05(-0.29%) |
Feb 21, 2012 | 17.66 | 17.71 | 17.16 | 17.20 | 371,678 | -0.41(-2.33%) |
Feb 17, 2012 | 17.79 | 17.81 | 17.50 | 17.62 | 237,657 | -0.07(-0.38%) |
Feb 16, 2012 | 17.24 | 17.69 | 17.18 | 17.68 | 656,238 | +0.38(+2.19%) |
Feb 15, 2012 | 17.09 | 17.38 | 16.94 | 17.30 | 660,209 | +0.27(+1.59%) |
Feb 14, 2012 | 17.04 | 17.04 | 16.89 | 17.03 | 302,648 | -0.07(-0.42%) |
Feb 13, 2012 | 17.27 | 17.32 | 16.96 | 17.10 | 247,978 | +0.04(+0.24%) |
Feb 10, 2012 | 17.17 | 17.32 | 16.87 | 17.06 | 303,898 | -0.33(-1.90%) |
Feb 09, 2012 | 17.45 | 17.52 | 17.29 | 17.39 | 311,521 | -0.05(-0.26%) |
Feb 08, 2012 | 17.08 | 17.49 | 17.07 | 17.44 | 474,457 | +0.33(+1.96%) |
Feb 07, 2012 | 17.40 | 17.44 | 17.08 | 17.10 | 511,842 | -0.35(-1.99%) |
Feb 06, 2012 | 17.67 | 17.80 | 17.24 | 17.45 | 452,418 | -0.39(-2.18%) |
Feb 03, 2012 | 17.18 | 18.07 | 17.03 | 17.84 | 1,100,922 | +1.09(+6.50%) |
Feb 02, 2012 | 16.60 | 16.79 | 16.53 | 16.75 | 552,051 | +0.13(+0.76%) |
Feb 01, 2012 | 16.28 | 16.68 | 16.18 | 16.63 | 606,822 | +0.36(+2.22%) |
Jan 31, 2012 | 16.44 | 16.47 | 16.18 | 16.26 | 424,280 | -0.02(-0.14%) |
Jan 30, 2012 | 16.30 | 16.46 | 16.23 | 16.29 | 184,976 | -0.16(-0.96%) |
Jan 27, 2012 | 16.34 | 16.59 | 16.34 | 16.44 | 697,239 | +0.01(+0.08%) |
Jan 26, 2012 | 16.61 | 16.81 | 16.42 | 16.43 | 328,620 | -0.16(-0.95%) |
Jan 25, 2012 | 16.93 | 16.93 | 16.52 | 16.59 | 488,463 | -0.30(-1.77%) |
Jan 24, 2012 | 16.77 | 17.16 | 16.74 | 16.89 | 633,965 | +0.04(+0.24%) |
Jan 23, 2012 | 16.73 | 17.10 | 16.57 | 16.85 | 605,772 | +0.11(+0.68%) |
Jan 20, 2012 | 16.06 | 16.75 | 16.06 | 16.73 | 736,472 | +0.62(+3.84%) |
Jan 19, 2012 | 16.19 | 16.30 | 15.98 | 16.11 | 562,676 | +0.01(+0.08%) |
Jan 18, 2012 | 14.87 | 16.50 | 14.82 | 16.10 | 2,173,601 | +1.31(+8.83%) |
Jan 17, 2012 | 14.56 | 15.07 | 14.48 | 14.79 | 955,039 | -0.19(-1.27%) |
Jan 13, 2012 | 15.21 | 15.27 | 14.93 | 14.98 | 284,297 | -0.46(-2.96%) |
Jan 12, 2012 | 15.52 | 15.52 | 15.27 | 15.44 | 453,555 | -0.02(-0.12%) |
Jan 11, 2012 | 15.28 | 15.48 | 15.28 | 15.46 | 380,777 | +0.17(+1.12%) |
Jan 10, 2012 | 15.45 | 15.50 | 15.26 | 15.29 | 318,904 | +0.01(+0.09%) |
Jan 09, 2012 | 15.30 | 15.40 | 15.17 | 15.27 | 688,292 | +0.12(+0.81%) |
Jan 06, 2012 | 15.10 | 15.18 | 14.83 | 15.15 | 850,641 | +0.08(+0.51%) |
Jan 05, 2012 | 14.83 | 15.12 | 14.74 | 15.07 | 249,626 | +0.20(+1.34%) |
Jan 04, 2012 | 15.12 | 15.28 | 14.80 | 14.88 | 364,490 | -0.11(-0.75%) |
Dec 30, 2011 | 15.05 | 15.23 | 14.94 | 14.99 | 253,241 | -0.06(-0.39%) |
Dec 29, 2011 | 14.98 | 15.12 | 14.84 | 15.05 | 276,264 | +0.11(+0.73%) |
Dec 28, 2011 | 15.32 | 15.32 | 14.90 | 14.94 | 356,473 | -0.37(-2.39%) |
Dec 27, 2011 | 15.17 | 15.50 | 15.13 | 15.31 | 213,899 | +0.04(+0.27%) |
Dec 23, 2011 | 15.35 | 15.35 | 15.14 | 15.26 | 295,175 | +0.20(+1.35%) |
Dec 21, 2011 | 15.21 | 15.21 | 14.70 | 15.06 | 321,450 | -0.23(-1.48%) |
Dec 20, 2011 | 14.79 | 15.35 | 14.79 | 15.29 | 430,222 | +0.84(+5.79%) |
Dec 19, 2011 | 14.89 | 15.21 | 14.43 | 14.45 | 241,573 | -0.35(-2.35%) |
Dec 16, 2011 | 14.89 | 15.14 | 14.67 | 14.80 | 624,432 | -0.01(-0.06%) |
Dec 15, 2011 | 15.03 | 15.29 | 14.66 | 14.81 | 447,522 | -0.03(-0.21%) |
Dec 14, 2011 | 15.13 | 15.30 | 14.78 | 14.84 | 594,250 | -0.46(-3.01%) |
Dec 13, 2011 | 15.82 | 16.06 | 15.26 | 15.30 | 438,164 | -0.41(-2.62%) |
Dec 12, 2011 | 15.60 | 15.95 | 15.38 | 15.71 | 475,926 | -0.24(-1.53%) |
Dec 09, 2011 | 16.07 | 16.08 | 15.60 | 15.96 | 741,053 | -0.12(-0.73%) |
Dec 08, 2011 | 16.34 | 16.45 | 16.00 | 16.07 | 451,489 | -0.42(-2.52%) |
Dec 07, 2011 | 16.24 | 16.61 | 15.98 | 16.49 | 378,773 | +0.12(+0.75%) |
Dec 06, 2011 | 16.21 | 16.49 | 16.07 | 16.37 | 351,101 | +0.19(+1.17%) |
Dec 05, 2011 | 16.44 | 16.48 | 16.07 | 16.18 | 486,615 | +0.09(+0.56%) |
Dec 02, 2011 | 16.39 | 16.39 | 16.03 | 16.09 | 372,368 | -0.05(-0.34%) |