Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.89 | 18.23 | 17.46 | 18.13 | 1,884,740 | +0.73(+4.20%) |
Feb 28, 2012 | 17.40 | 18.10 | 17.21 | 17.40 | 2,149,354 | +0.50(+2.96%) |
Feb 27, 2012 | 17.20 | 17.21 | 16.71 | 16.90 | 690,889 | -0.40(-2.31%) |
Feb 24, 2012 | 17.98 | 17.98 | 17.25 | 17.30 | 971,328 | -0.53(-2.97%) |
Feb 23, 2012 | 17.21 | 17.94 | 16.94 | 17.83 | 1,197,765 | +0.73(+4.27%) |
Feb 22, 2012 | 17.08 | 17.48 | 16.93 | 17.10 | 790,025 | +0.13(+0.77%) |
Feb 21, 2012 | 16.49 | 17.25 | 16.31 | 16.97 | 1,209,412 | +0.78(+4.82%) |
Feb 17, 2012 | 16.19 | 16.19 | 16.19 | 0 | +0.85(+5.54%) | |
Feb 16, 2012 | 15.85 | 15.89 | 15.28 | 15.34 | 1,973,632 | -0.66(-4.13%) |
Feb 15, 2012 | 16.42 | 16.47 | 15.72 | 16.00 | 2,603,545 | -0.47(-2.85%) |
Feb 14, 2012 | 16.40 | 16.49 | 16.20 | 16.47 | 1,489,934 | +0.04(+0.24%) |
Feb 13, 2012 | 16.62 | 16.69 | 16.38 | 16.43 | 276,090 | -0.08(-0.48%) |
Feb 10, 2012 | 16.50 | 16.64 | 16.36 | 16.51 | 1,801,638 | -0.11(-0.66%) |
Feb 09, 2012 | 16.84 | 17.00 | 16.48 | 16.62 | 1,133,983 | -0.12(-0.72%) |
Feb 08, 2012 | 17.00 | 17.00 | 16.33 | 16.74 | 1,563,033 | -0.21(-1.24%) |
Feb 07, 2012 | 17.00 | 17.10 | 16.56 | 16.95 | 732,486 | +0.02(+0.12%) |
Feb 06, 2012 | 16.68 | 17.03 | 16.45 | 16.93 | 613,905 | +0.33(+1.99%) |
Feb 03, 2012 | 16.47 | 16.76 | 16.35 | 16.60 | 1,864,434 | +0.31(+1.90%) |
Feb 02, 2012 | 16.36 | 16.40 | 16.12 | 16.29 | 1,291,051 | +0.04(+0.25%) |
Feb 01, 2012 | 16.84 | 16.96 | 16.01 | 16.25 | 1,128,646 | -0.43(-2.58%) |
Jan 31, 2012 | 16.40 | 16.98 | 16.27 | 16.68 | 1,134,551 | +0.43(+2.65%) |
Jan 30, 2012 | 16.37 | 16.40 | 16.15 | 16.25 | 1,057,605 | -0.10(-0.61%) |
Jan 27, 2012 | 16.01 | 16.49 | 15.97 | 16.35 | 412,991 | +0.34(+2.12%) |
Jan 26, 2012 | 16.97 | 17.15 | 16.00 | 16.01 | 1,373,069 | -0.63(-3.79%) |
Jan 25, 2012 | 16.54 | 16.98 | 16.47 | 16.64 | 1,084,643 | +0.19(+1.16%) |
Jan 24, 2012 | 15.65 | 16.58 | 15.36 | 16.45 | 1,226,047 | +0.66(+4.18%) |
Jan 23, 2012 | 16.36 | 16.42 | 15.79 | 15.79 | 895,186 | -0.45(-2.77%) |
Jan 20, 2012 | 16.49 | 16.49 | 16.03 | 16.24 | 839,526 | -0.06(-0.37%) |
Jan 19, 2012 | 16.37 | 16.65 | 16.00 | 16.30 | 1,411,943 | +0.18(+1.12%) |
Jan 18, 2012 | 16.49 | 16.68 | 16.05 | 16.12 | 962,179 | -0.44(-2.66%) |
Jan 17, 2012 | 17.20 | 17.32 | 16.40 | 16.56 | 612,836 | -0.51(-2.99%) |
Jan 16, 2012 | 17.11 | 17.51 | 17.06 | 17.07 | 148,049 | +0.07(+0.41%) |
Jan 13, 2012 | 17.26 | 17.64 | 16.80 | 17.00 | 528,890 | -0.26(-1.51%) |
Jan 12, 2012 | 17.50 | 17.70 | 16.99 | 17.26 | 1,065,656 | -0.11(-0.63%) |
Jan 11, 2012 | 18.15 | 18.19 | 17.00 | 17.37 | 1,594,973 | -0.84(-4.61%) |
Jan 10, 2012 | 17.97 | 18.48 | 17.90 | 18.21 | 993,590 | +0.54(+3.06%) |
Jan 09, 2012 | 17.57 | 17.96 | 17.45 | 17.67 | 354,483 | +0.20(+1.14%) |
Jan 06, 2012 | 17.87 | 17.87 | 17.26 | 17.47 | 470,607 | -0.27(-1.52%) |
Jan 05, 2012 | 18.06 | 18.10 | 17.62 | 17.74 | 439,891 | -0.46(-2.53%) |
Jan 04, 2012 | 18.20 | 18.28 | 17.62 | 18.20 | 517,527 | +0.65(+3.70%) |
Dec 30, 2011 | 17.36 | 17.65 | 17.24 | 17.55 | 298,926 | +0.10(+0.57%) |
Dec 29, 2011 | 17.24 | 17.45 | 17.12 | 17.45 | 340,761 | -0.03(-0.17%) |
Dec 28, 2011 | 18.39 | 18.39 | 17.24 | 17.48 | 323,877 | -0.70(-3.85%) |
Dec 23, 2011 | 18.00 | 18.18 | 18.18 | 18.18 | 218,097 | +0.50(+2.83%) |
Dec 21, 2011 | 17.50 | 17.78 | 17.37 | 17.68 | 477,392 | +0.14(+0.80%) |
Dec 20, 2011 | 16.84 | 17.92 | 16.84 | 17.54 | 812,730 | +0.94(+5.66%) |
Dec 19, 2011 | 16.35 | 16.84 | 16.28 | 16.60 | 1,046,643 | +0.37(+2.28%) |
Dec 16, 2011 | 16.34 | 16.76 | 16.14 | 16.23 | 1,022,506 | -0.17(-1.04%) |
Dec 15, 2011 | 16.44 | 16.55 | 16.23 | 16.40 | 788,717 | +0.20(+1.23%) |
Dec 14, 2011 | 16.36 | 17.04 | 16.14 | 16.20 | 1,323,017 | -0.44(-2.64%) |
Dec 13, 2011 | 16.60 | 16.84 | 16.38 | 16.64 | 620,883 | +0.17(+1.03%) |
Dec 12, 2011 | 17.50 | 17.50 | 16.10 | 16.47 | 632,581 | -1.07(-6.10%) |
Dec 09, 2011 | 16.96 | 17.56 | 16.71 | 17.54 | 657,786 | +0.65(+3.85%) |
Dec 08, 2011 | 17.21 | 17.32 | 16.77 | 16.89 | 628,026 | -0.32(-1.86%) |
Dec 07, 2011 | 18.28 | 18.29 | 17.04 | 17.21 | 919,376 | -0.98(-5.39%) |
Dec 06, 2011 | 18.36 | 18.66 | 18.07 | 18.19 | 875,154 | -0.04(-0.22%) |
Dec 05, 2011 | 18.61 | 19.09 | 18.23 | 18.23 | 716,259 | +0.02(+0.11%) |
Dec 02, 2011 | 18.57 | 18.58 | 18.21 | 18.21 | 818,910 | +0.09(+0.50%) |