Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.08 | 18.18 | 17.76 | 17.90 | 602,338 | -0.09(-0.51%) |
Feb 28, 2012 | 18.04 | 18.11 | 17.77 | 17.99 | 386,167 | +0.02(+0.10%) |
Feb 27, 2012 | 17.57 | 18.14 | 17.43 | 17.97 | 573,732 | +0.21(+1.17%) |
Feb 24, 2012 | 17.82 | 17.99 | 17.69 | 17.76 | 653,683 | -0.10(-0.58%) |
Feb 23, 2012 | 17.27 | 17.91 | 17.17 | 17.87 | 456,412 | +0.64(+3.73%) |
Feb 22, 2012 | 17.74 | 17.74 | 17.18 | 17.22 | 258,389 | -0.51(-2.89%) |
Feb 21, 2012 | 17.93 | 17.93 | 17.44 | 17.74 | 376,426 | -0.20(-1.12%) |
Feb 17, 2012 | 17.95 | 18.02 | 17.81 | 17.94 | 297,648 | +0.05(+0.31%) |
Feb 16, 2012 | 17.32 | 17.91 | 17.29 | 17.88 | 360,409 | +0.60(+3.47%) |
Feb 15, 2012 | 17.52 | 17.58 | 17.21 | 17.29 | 272,201 | -0.18(-1.05%) |
Feb 14, 2012 | 17.71 | 17.80 | 17.25 | 17.47 | 219,788 | -0.26(-1.48%) |
Feb 13, 2012 | 17.53 | 17.82 | 17.42 | 17.73 | 221,537 | +0.45(+2.58%) |
Feb 10, 2012 | 17.41 | 17.74 | 17.27 | 17.29 | 418,337 | -0.33(-1.87%) |
Feb 09, 2012 | 17.84 | 17.84 | 17.42 | 17.62 | 221,347 | -0.16(-0.89%) |
Feb 08, 2012 | 17.81 | 17.96 | 17.52 | 17.77 | 312,217 | +0.06(+0.34%) |
Feb 07, 2012 | 17.68 | 17.98 | 17.54 | 17.71 | 214,739 | +0.01(+0.07%) |
Feb 06, 2012 | 17.87 | 17.96 | 17.62 | 17.70 | 309,123 | -0.17(-0.96%) |
Feb 03, 2012 | 17.82 | 18.02 | 17.75 | 17.87 | 452,447 | +0.41(+2.34%) |
Feb 02, 2012 | 17.46 | 17.65 | 17.21 | 17.46 | 351,821 | -0.02(-0.10%) |
Feb 01, 2012 | 17.22 | 17.54 | 17.11 | 17.48 | 533,303 | +0.44(+2.58%) |
Jan 31, 2012 | 17.03 | 17.13 | 16.72 | 17.04 | 837,218 | +0.11(+0.65%) |
Jan 30, 2012 | 17.06 | 17.25 | 16.78 | 16.93 | 460,786 | -0.29(-1.70%) |
Jan 27, 2012 | 17.27 | 17.42 | 17.03 | 17.22 | 320,906 | -0.17(-0.98%) |
Jan 26, 2012 | 17.78 | 18.02 | 16.82 | 17.40 | 490,947 | -0.31(-1.73%) |
Jan 25, 2012 | 17.94 | 18.02 | 17.67 | 17.70 | 488,338 | -0.23(-1.30%) |
Jan 24, 2012 | 17.68 | 18.02 | 17.51 | 17.93 | 272,682 | +0.21(+1.17%) |
Jan 23, 2012 | 17.84 | 18.02 | 17.60 | 17.73 | 259,862 | -0.08(-0.45%) |
Jan 20, 2012 | 17.70 | 17.88 | 17.59 | 17.80 | 399,819 | +0.10(+0.59%) |
Jan 19, 2012 | 17.96 | 17.97 | 17.63 | 17.70 | 279,175 | -0.16(-0.89%) |
Jan 18, 2012 | 17.49 | 17.91 | 17.41 | 17.86 | 393,112 | +0.36(+2.06%) |
Jan 17, 2012 | 17.79 | 18.05 | 17.49 | 17.50 | 517,196 | -0.21(-1.21%) |
Jan 13, 2012 | 17.66 | 17.86 | 17.46 | 17.71 | 444,750 | -0.21(-1.19%) |
Jan 12, 2012 | 18.01 | 18.14 | 17.68 | 17.93 | 243,032 | -0.07(-0.41%) |
Jan 11, 2012 | 17.82 | 18.03 | 17.67 | 18.00 | 482,610 | +0.15(+0.82%) |
Jan 10, 2012 | 18.04 | 18.14 | 17.82 | 17.85 | 688,984 | -0.09(-0.51%) |
Jan 09, 2012 | 17.82 | 18.02 | 17.63 | 17.95 | 502,619 | +0.15(+0.82%) |
Jan 06, 2012 | 17.85 | 17.93 | 17.56 | 17.80 | 263,893 | -0.09(-0.51%) |
Jan 05, 2012 | 17.60 | 18.03 | 17.27 | 17.89 | 509,806 | +0.18(+1.04%) |
Jan 04, 2012 | 17.61 | 17.79 | 17.32 | 17.71 | 403,878 | +0.43(+2.48%) |
Dec 30, 2011 | 17.86 | 17.86 | 17.25 | 17.28 | 554,060 | -0.58(-3.25%) |
Dec 29, 2011 | 17.46 | 17.90 | 17.33 | 17.86 | 845,400 | +0.48(+2.78%) |
Dec 28, 2011 | 17.72 | 17.73 | 17.22 | 17.38 | 779,470 | -0.32(-1.83%) |
Dec 27, 2011 | 17.45 | 17.71 | 17.36 | 17.70 | 458,622 | +0.20(+1.15%) |
Dec 23, 2011 | 17.53 | 17.60 | 17.38 | 17.50 | 383,494 | +0.07(+0.42%) |
Dec 21, 2011 | 17.16 | 17.44 | 16.30 | 17.43 | 659,988 | +0.27(+1.57%) |
Dec 20, 2011 | 17.18 | 17.51 | 17.00 | 17.16 | 665,160 | +0.40(+2.41%) |
Dec 19, 2011 | 17.12 | 17.51 | 16.66 | 16.75 | 659,911 | -0.18(-1.08%) |
Dec 16, 2011 | 17.62 | 17.73 | 16.86 | 16.94 | 1,576,024 | -0.25(-1.46%) |
Dec 15, 2011 | 17.12 | 17.29 | 16.71 | 17.19 | 480,593 | +0.42(+2.48%) |
Dec 14, 2011 | 16.63 | 17.11 | 16.63 | 16.77 | 486,721 | -0.04(-0.25%) |
Dec 13, 2011 | 17.32 | 17.41 | 16.68 | 16.81 | 539,788 | -0.31(-1.79%) |
Dec 12, 2011 | 16.83 | 17.13 | 16.64 | 17.12 | 472,996 | +0.02(+0.14%) |
Dec 09, 2011 | 16.59 | 17.33 | 16.58 | 17.10 | 657,528 | +0.60(+3.63%) |
Dec 08, 2011 | 16.85 | 16.98 | 16.38 | 16.50 | 708,954 | -0.54(-3.19%) |
Dec 07, 2011 | 16.86 | 17.30 | 16.28 | 17.04 | 9,282,087 | +0.16(+0.94%) |
Dec 06, 2011 | 17.06 | 17.17 | 16.76 | 16.88 | 777,546 | -0.19(-1.13%) |
Dec 05, 2011 | 17.24 | 17.29 | 16.93 | 17.08 | 732,052 | +0.19(+1.11%) |
Dec 02, 2011 | 16.92 | 17.44 | 16.74 | 16.89 | 1,427,779 | +0.48(+2.91%) |