Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.00 | 18.37 | 17.56 | 17.61 | 571,305 | -0.36(-2.00%) |
Feb 28, 2012 | 18.00 | 18.58 | 17.74 | 17.97 | 238,366 | +0.03(+0.17%) |
Feb 27, 2012 | 17.56 | 18.15 | 17.41 | 17.94 | 316,913 | +0.11(+0.62%) |
Feb 24, 2012 | 18.41 | 18.41 | 17.64 | 17.83 | 216,315 | -0.63(-3.41%) |
Feb 23, 2012 | 17.81 | 18.62 | 17.67 | 18.46 | 258,574 | +0.66(+3.71%) |
Feb 22, 2012 | 18.08 | 18.33 | 17.80 | 17.80 | 178,973 | -0.31(-1.71%) |
Feb 21, 2012 | 18.38 | 18.55 | 18.03 | 18.11 | 107,802 | -0.29(-1.58%) |
Feb 17, 2012 | 18.33 | 18.62 | 18.11 | 18.40 | 205,031 | +0.20(+1.10%) |
Feb 16, 2012 | 17.71 | 18.50 | 17.71 | 18.20 | 201,765 | +0.57(+3.23%) |
Feb 15, 2012 | 18.11 | 18.26 | 17.56 | 17.63 | 202,882 | -0.35(-1.95%) |
Feb 14, 2012 | 18.20 | 18.20 | 17.52 | 17.98 | 229,295 | -0.37(-2.02%) |
Feb 13, 2012 | 18.53 | 18.58 | 18.33 | 18.35 | 130,986 | -0.03(-0.16%) |
Feb 10, 2012 | 18.53 | 18.53 | 17.99 | 18.38 | 286,695 | -0.48(-2.55%) |
Feb 09, 2012 | 18.66 | 18.97 | 18.50 | 18.86 | 390,184 | +0.25(+1.34%) |
Feb 08, 2012 | 17.98 | 18.73 | 17.88 | 18.61 | 267,731 | +0.63(+3.50%) |
Feb 07, 2012 | 18.51 | 18.72 | 17.91 | 17.98 | 205,250 | -0.52(-2.81%) |
Feb 06, 2012 | 18.57 | 18.87 | 18.37 | 18.50 | 154,817 | -0.12(-0.64%) |
Feb 03, 2012 | 18.00 | 18.70 | 17.94 | 18.62 | 569,294 | +1.04(+5.92%) |
Feb 02, 2012 | 17.15 | 17.67 | 17.05 | 17.58 | 222,008 | +0.43(+2.51%) |
Feb 01, 2012 | 17.17 | 17.50 | 17.00 | 17.15 | 392,852 | +0.08(+0.47%) |
Jan 31, 2012 | 17.23 | 17.38 | 16.66 | 17.07 | 165,579 | -0.05(-0.29%) |
Jan 30, 2012 | 17.14 | 17.32 | 16.94 | 17.12 | 224,208 | -0.17(-0.98%) |
Jan 27, 2012 | 17.16 | 17.43 | 16.99 | 17.29 | 207,407 | -0.02(-0.12%) |
Jan 26, 2012 | 17.63 | 17.63 | 16.99 | 17.31 | 145,689 | -0.26(-1.48%) |
Jan 25, 2012 | 17.13 | 17.71 | 16.94 | 17.57 | 193,837 | +0.40(+2.33%) |
Jan 24, 2012 | 17.06 | 17.49 | 16.95 | 17.17 | 286,170 | -0.04(-0.23%) |
Jan 23, 2012 | 17.64 | 17.76 | 17.16 | 17.21 | 133,442 | -0.41(-2.33%) |
Jan 20, 2012 | 17.52 | 17.74 | 17.07 | 17.62 | 151,484 | -0.03(-0.17%) |
Jan 19, 2012 | 16.95 | 17.79 | 16.95 | 17.65 | 238,833 | +0.22(+1.26%) |
Jan 18, 2012 | 17.29 | 17.56 | 17.20 | 17.43 | 211,608 | +0.12(+0.69%) |
Jan 17, 2012 | 17.44 | 17.47 | 17.08 | 17.31 | 158,283 | +0.01(+0.06%) |
Jan 13, 2012 | 17.13 | 17.41 | 16.92 | 17.30 | 135,142 | -0.12(-0.69%) |
Jan 12, 2012 | 17.46 | 17.57 | 16.87 | 17.42 | 215,238 | -0.02(-0.11%) |
Jan 11, 2012 | 16.86 | 17.60 | 15.82 | 17.44 | 335,103 | +0.51(+3.01%) |
Jan 10, 2012 | 16.21 | 16.96 | 16.06 | 16.93 | 250,581 | +0.99(+6.21%) |
Jan 09, 2012 | 15.98 | 16.35 | 15.82 | 15.94 | 325,569 | +0.08(+0.50%) |
Jan 06, 2012 | 16.15 | 16.29 | 15.79 | 15.86 | 344,711 | -0.31(-1.92%) |
Jan 05, 2012 | 16.12 | 16.49 | 15.87 | 16.17 | 156,615 | -0.01(-0.06%) |
Jan 04, 2012 | 16.00 | 16.39 | 15.94 | 16.18 | 255,606 | +0.84(+5.48%) |
Dec 30, 2011 | 15.57 | 15.64 | 14.81 | 15.34 | 201,422 | +0.51(+3.44%) |
Dec 29, 2011 | 14.45 | 15.04 | 14.45 | 14.83 | 1,094,329 | +0.42(+2.91%) |
Dec 28, 2011 | 15.28 | 15.39 | 14.35 | 14.41 | 200,448 | -1.00(-6.49%) |
Dec 27, 2011 | 15.19 | 15.75 | 14.85 | 15.41 | 115,509 | +0.11(+0.72%) |
Dec 23, 2011 | 15.71 | 15.96 | 15.17 | 15.30 | 195,490 | -0.48(-3.04%) |
Dec 21, 2011 | 14.87 | 15.79 | 14.32 | 15.78 | 209,435 | +0.88(+5.91%) |
Dec 20, 2011 | 14.70 | 15.07 | 14.66 | 14.90 | 248,946 | +0.62(+4.34%) |
Dec 19, 2011 | 14.60 | 15.09 | 14.02 | 14.28 | 230,333 | -0.17(-1.18%) |
Dec 16, 2011 | 14.91 | 15.36 | 14.34 | 14.45 | 1,042,575 | -0.29(-1.97%) |
Dec 15, 2011 | 14.90 | 14.92 | 14.49 | 14.74 | 161,031 | +0.07(+0.48%) |
Dec 14, 2011 | 14.88 | 16.53 | 14.60 | 14.67 | 266,853 | -0.38(-2.52%) |
Dec 13, 2011 | 15.46 | 15.69 | 14.98 | 15.05 | 255,684 | -0.58(-3.71%) |
Dec 12, 2011 | 15.68 | 15.76 | 15.36 | 15.63 | 160,114 | -0.23(-1.45%) |
Dec 09, 2011 | 15.35 | 16.03 | 13.64 | 15.86 | 210,348 | +0.60(+3.93%) |
Dec 08, 2011 | 15.77 | 15.79 | 15.15 | 15.26 | 495,398 | -0.75(-4.68%) |
Dec 07, 2011 | 15.80 | 16.06 | 15.49 | 16.01 | 250,095 | +0.03(+0.19%) |
Dec 06, 2011 | 15.58 | 16.00 | 15.58 | 15.98 | 276,446 | +0.41(+2.63%) |
Dec 05, 2011 | 15.63 | 15.73 | 15.44 | 15.57 | 263,252 | +0.31(+2.03%) |
Dec 02, 2011 | 15.41 | 15.65 | 15.06 | 15.26 | 207,266 | +0.11(+0.73%) |