Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.93 | 17.12 | 16.89 | 17.00 | 29,778 | -0.03(-0.18%) |
Feb 28, 2012 | 17.35 | 17.50 | 16.93 | 17.03 | 36,610 | -0.31(-1.79%) |
Feb 27, 2012 | 17.30 | 17.34 | 17.20 | 17.34 | 874 | -0.10(-0.57%) |
Feb 24, 2012 | 17.56 | 17.72 | 17.33 | 17.44 | 10,594 | -0.06(-0.34%) |
Feb 23, 2012 | 17.36 | 17.50 | 17.31 | 17.50 | 15,643 | +0.19(+1.10%) |
Feb 22, 2012 | 17.27 | 17.47 | 17.26 | 17.31 | 5,064 | -0.14(-0.80%) |
Feb 21, 2012 | 17.32 | 17.50 | 17.19 | 17.45 | 19,765 | +0.11(+0.63%) |
Feb 17, 2012 | 17.46 | 17.46 | 17.33 | 17.34 | 5,011 | -0.10(-0.57%) |
Feb 16, 2012 | 17.40 | 17.45 | 17.20 | 17.44 | 15,500 | +0.14(+0.81%) |
Feb 15, 2012 | 17.36 | 17.40 | 17.11 | 17.30 | 8,222 | +0.05(+0.29%) |
Feb 14, 2012 | 17.24 | 17.45 | 16.99 | 17.25 | 17,702 | -0.17(-0.98%) |
Feb 13, 2012 | 17.16 | 17.42 | 17.04 | 17.42 | 11,359 | +0.48(+2.83%) |
Feb 10, 2012 | 17.12 | 17.12 | 16.91 | 16.94 | 6,748 | -0.34(-1.97%) |
Feb 09, 2012 | 17.44 | 17.46 | 17.09 | 17.28 | 9,713 | -0.16(-0.92%) |
Feb 08, 2012 | 17.45 | 17.48 | 17.25 | 17.44 | 16,947 | +0.04(+0.23%) |
Feb 07, 2012 | 17.45 | 17.46 | 16.93 | 17.40 | 11,005 | -0.05(-0.29%) |
Feb 06, 2012 | 17.40 | 17.46 | 17.35 | 17.45 | 16,797 | +0.00(+0.00%) |
Feb 03, 2012 | 17.46 | 17.46 | 17.30 | 17.45 | 14,019 | +0.05(+0.29%) |
Feb 02, 2012 | 17.45 | 17.50 | 17.24 | 17.40 | 69,879 | -0.07(-0.40%) |
Feb 01, 2012 | 17.46 | 17.60 | 16.99 | 17.47 | 77,362 | +0.02(+0.11%) |
Jan 31, 2012 | 16.10 | 17.46 | 15.99 | 17.45 | 52,371 | +1.46(+9.13%) |
Jan 30, 2012 | 16.04 | 16.28 | 15.89 | 15.99 | 21,676 | +0.06(+0.38%) |
Jan 27, 2012 | 15.84 | 16.01 | 15.84 | 15.93 | 9,737 | +0.06(+0.38%) |
Jan 26, 2012 | 15.98 | 16.01 | 15.86 | 15.87 | 76,987 | -0.06(-0.38%) |
Jan 25, 2012 | 15.92 | 16.10 | 15.89 | 15.93 | 25,653 | +0.12(+0.76%) |
Jan 24, 2012 | 15.81 | 15.92 | 15.75 | 15.81 | 35,896 | -0.07(-0.44%) |
Jan 23, 2012 | 15.86 | 15.92 | 15.83 | 15.88 | 14,802 | -0.03(-0.19%) |
Jan 20, 2012 | 15.91 | 15.97 | 15.45 | 15.91 | 20,637 | -0.03(-0.19%) |
Jan 19, 2012 | 16.45 | 16.45 | 15.79 | 15.94 | 14,418 | -0.42(-2.57%) |
Jan 18, 2012 | 15.90 | 16.36 | 15.85 | 16.36 | 10,680 | +0.54(+3.41%) |
Jan 17, 2012 | 16.02 | 16.07 | 15.82 | 15.82 | 15,736 | -0.11(-0.69%) |
Jan 13, 2012 | 16.02 | 16.07 | 15.77 | 15.93 | 18,626 | -0.26(-1.61%) |
Jan 12, 2012 | 16.07 | 16.21 | 16.00 | 16.19 | 6,430 | +0.22(+1.38%) |
Jan 11, 2012 | 16.40 | 16.40 | 15.95 | 15.97 | 17,957 | -0.48(-2.92%) |
Jan 10, 2012 | 16.83 | 16.83 | 16.23 | 16.45 | 23,270 | -0.15(-0.90%) |
Jan 09, 2012 | 16.55 | 16.76 | 16.45 | 16.60 | 17,659 | +0.14(+0.85%) |
Jan 06, 2012 | 16.61 | 16.61 | 16.41 | 16.46 | 35,949 | -0.26(-1.56%) |
Jan 05, 2012 | 16.88 | 16.89 | 16.66 | 16.72 | 27,001 | -0.28(-1.65%) |
Jan 04, 2012 | 17.24 | 17.32 | 16.99 | 17.00 | 29,710 | +0.26(+1.55%) |
Dec 30, 2011 | 16.16 | 16.90 | 16.16 | 16.74 | 67,143 | +0.52(+3.21%) |
Dec 29, 2011 | 16.06 | 16.51 | 16.06 | 16.22 | 90,577 | +0.30(+1.88%) |
Dec 28, 2011 | 15.84 | 16.22 | 15.68 | 15.92 | 21,759 | +0.08(+0.51%) |
Dec 27, 2011 | 16.08 | 16.25 | 15.70 | 15.84 | 34,544 | -0.23(-1.43%) |
Dec 23, 2011 | 16.30 | 16.77 | 16.02 | 16.07 | 13,502 | -0.14(-0.86%) |
Dec 21, 2011 | 16.52 | 16.53 | 16.02 | 16.21 | 33,279 | -0.50(-2.99%) |
Dec 20, 2011 | 16.17 | 16.88 | 15.45 | 16.71 | 33,247 | +0.69(+4.31%) |
Dec 19, 2011 | 15.96 | 16.18 | 15.69 | 16.02 | 27,568 | +0.08(+0.50%) |
Dec 16, 2011 | 15.75 | 15.97 | 15.39 | 15.94 | 49,620 | +0.27(+1.72%) |
Dec 15, 2011 | 15.89 | 15.89 | 15.17 | 15.67 | 19,568 | -0.10(-0.63%) |
Dec 14, 2011 | 15.68 | 15.83 | 15.41 | 15.77 | 18,774 | +0.01(+0.06%) |
Dec 13, 2011 | 15.89 | 16.03 | 15.75 | 15.76 | 15,998 | +0.00(+0.00%) |
Dec 12, 2011 | 15.79 | 15.88 | 15.72 | 15.76 | 12,697 | -0.24(-1.50%) |
Dec 09, 2011 | 15.74 | 16.00 | 15.74 | 16.00 | 23,693 | +0.36(+2.30%) |
Dec 08, 2011 | 15.75 | 15.99 | 15.52 | 15.64 | 19,358 | -0.30(-1.88%) |
Dec 07, 2011 | 16.31 | 16.69 | 15.86 | 15.94 | 41,037 | -0.50(-3.04%) |
Dec 06, 2011 | 16.53 | 16.69 | 16.23 | 16.44 | 33,577 | -0.28(-1.67%) |
Dec 05, 2011 | 16.80 | 16.85 | 16.24 | 16.72 | 32,249 | +0.12(+0.72%) |
Dec 02, 2011 | 16.86 | 16.98 | 16.31 | 16.60 | 25,457 | +0.00(+0.00%) |