Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.76 | 18.92 | 18.34 | 18.60 | 341,485 | -0.47(-2.46%) |
Feb 28, 2012 | 18.75 | 19.30 | 18.54 | 19.07 | 118,112 | +0.37(+1.98%) |
Feb 27, 2012 | 18.67 | 18.86 | 18.60 | 18.70 | 49,497 | -0.07(-0.37%) |
Feb 24, 2012 | 18.80 | 18.95 | 18.68 | 18.77 | 40,426 | -0.01(-0.05%) |
Feb 23, 2012 | 18.51 | 18.94 | 18.32 | 18.78 | 77,945 | +0.28(+1.51%) |
Feb 22, 2012 | 18.55 | 18.74 | 18.31 | 18.50 | 79,436 | -0.16(-0.86%) |
Feb 21, 2012 | 18.89 | 19.11 | 18.57 | 18.66 | 84,224 | -0.20(-1.06%) |
Feb 17, 2012 | 19.11 | 19.30 | 18.79 | 18.86 | 100,496 | -0.16(-0.84%) |
Feb 16, 2012 | 18.62 | 19.38 | 18.57 | 19.02 | 113,158 | +0.47(+2.53%) |
Feb 15, 2012 | 17.90 | 19.14 | 17.67 | 18.55 | 251,911 | +0.69(+3.86%) |
Feb 14, 2012 | 17.74 | 17.91 | 17.70 | 17.86 | 49,232 | +0.10(+0.56%) |
Feb 13, 2012 | 17.72 | 18.02 | 17.46 | 17.76 | 64,706 | +0.16(+0.91%) |
Feb 10, 2012 | 17.49 | 17.73 | 17.48 | 17.60 | 42,083 | +0.00(+0.00%) |
Feb 09, 2012 | 17.81 | 17.95 | 17.56 | 17.60 | 51,068 | -0.23(-1.29%) |
Feb 08, 2012 | 17.69 | 18.00 | 17.64 | 17.83 | 42,428 | +0.24(+1.36%) |
Feb 07, 2012 | 17.34 | 17.66 | 17.29 | 17.59 | 54,454 | +0.27(+1.56%) |
Feb 06, 2012 | 17.27 | 17.48 | 17.14 | 17.32 | 75,067 | +0.04(+0.23%) |
Feb 03, 2012 | 17.02 | 17.43 | 16.92 | 17.28 | 102,032 | +0.51(+3.04%) |
Feb 02, 2012 | 16.80 | 17.18 | 16.73 | 16.77 | 100,726 | -0.01(-0.06%) |
Feb 01, 2012 | 16.81 | 17.12 | 16.70 | 16.78 | 68,809 | +0.03(+0.18%) |
Jan 31, 2012 | 16.94 | 16.94 | 16.70 | 16.75 | 83,737 | -0.10(-0.59%) |
Jan 30, 2012 | 17.10 | 17.16 | 16.76 | 16.85 | 38,806 | -0.36(-2.09%) |
Jan 27, 2012 | 17.23 | 17.33 | 17.16 | 17.21 | 51,621 | -0.04(-0.23%) |
Jan 26, 2012 | 17.34 | 17.40 | 17.19 | 17.25 | 26,538 | -0.07(-0.40%) |
Jan 25, 2012 | 17.38 | 17.44 | 17.28 | 17.32 | 43,196 | -0.07(-0.40%) |
Jan 24, 2012 | 17.19 | 17.57 | 17.15 | 17.39 | 45,521 | +0.06(+0.35%) |
Jan 23, 2012 | 17.43 | 17.43 | 17.09 | 17.33 | 22,144 | +0.02(+0.12%) |
Jan 20, 2012 | 16.84 | 17.33 | 16.84 | 17.31 | 27,149 | +0.41(+2.43%) |
Jan 19, 2012 | 16.98 | 17.10 | 16.65 | 16.90 | 70,844 | -0.05(-0.29%) |
Jan 18, 2012 | 16.38 | 16.96 | 16.38 | 16.95 | 65,058 | +0.60(+3.67%) |
Jan 17, 2012 | 16.58 | 16.61 | 15.98 | 16.35 | 31,826 | -0.14(-0.85%) |
Jan 13, 2012 | 16.51 | 16.80 | 16.35 | 16.49 | 46,701 | -0.16(-0.96%) |
Jan 12, 2012 | 16.35 | 16.70 | 16.35 | 16.65 | 54,267 | +0.28(+1.71%) |
Jan 11, 2012 | 15.79 | 16.38 | 15.58 | 16.37 | 60,476 | +0.48(+3.02%) |
Jan 10, 2012 | 15.89 | 16.17 | 15.71 | 15.89 | 56,512 | +0.13(+0.82%) |
Jan 09, 2012 | 16.10 | 16.23 | 15.65 | 15.76 | 29,746 | -0.30(-1.87%) |
Jan 06, 2012 | 15.79 | 16.15 | 15.65 | 16.06 | 35,178 | +0.30(+1.90%) |
Jan 05, 2012 | 15.81 | 15.91 | 15.43 | 15.76 | 26,905 | -0.14(-0.88%) |
Jan 04, 2012 | 16.24 | 16.30 | 15.84 | 15.90 | 39,819 | -0.25(-1.55%) |
Dec 30, 2011 | 16.42 | 16.55 | 16.00 | 16.15 | 65,827 | -0.03(-0.19%) |
Dec 29, 2011 | 16.07 | 16.52 | 16.02 | 16.18 | 60,493 | +0.15(+0.94%) |
Dec 28, 2011 | 16.70 | 16.70 | 16.01 | 16.03 | 28,162 | -0.65(-3.90%) |
Dec 27, 2011 | 16.79 | 16.81 | 16.47 | 16.68 | 37,572 | -0.11(-0.66%) |
Dec 23, 2011 | 16.80 | 16.86 | 16.63 | 16.79 | 42,591 | -0.01(-0.06%) |
Dec 21, 2011 | 16.76 | 16.80 | 16.24 | 16.80 | 26,424 | +0.00(+0.00%) |
Dec 20, 2011 | 16.60 | 17.08 | 16.60 | 16.80 | 43,225 | +0.56(+3.45%) |
Dec 19, 2011 | 16.71 | 16.95 | 16.21 | 16.24 | 81,888 | -0.71(-4.19%) |
Dec 16, 2011 | 17.10 | 17.13 | 16.83 | 16.95 | 84,055 | +0.05(+0.30%) |
Dec 15, 2011 | 17.09 | 17.10 | 16.87 | 16.90 | 139,119 | +0.06(+0.36%) |
Dec 14, 2011 | 16.64 | 16.91 | 16.44 | 16.84 | 57,761 | +0.08(+0.48%) |
Dec 13, 2011 | 16.86 | 17.10 | 16.61 | 16.76 | 87,267 | +0.10(+0.60%) |
Dec 12, 2011 | 16.29 | 16.82 | 16.11 | 16.66 | 58,839 | +0.17(+1.03%) |
Dec 09, 2011 | 16.29 | 16.55 | 16.05 | 16.49 | 50,792 | +0.29(+1.79%) |
Dec 08, 2011 | 16.53 | 16.74 | 16.17 | 16.20 | 68,209 | -0.43(-2.59%) |
Dec 07, 2011 | 16.61 | 16.71 | 16.22 | 16.63 | 65,728 | -0.02(-0.12%) |
Dec 06, 2011 | 16.33 | 16.74 | 16.22 | 16.65 | 63,065 | +0.31(+1.90%) |
Dec 05, 2011 | 15.96 | 16.43 | 15.96 | 16.34 | 87,217 | +0.60(+3.81%) |
Dec 02, 2011 | 15.63 | 15.83 | 15.52 | 15.74 | 99,265 | +0.32(+2.08%) |