Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.18 | 17.33 | 16.54 | 16.54 | 304,164 | -0.67(-3.89%) |
Feb 28, 2012 | 17.49 | 17.62 | 17.18 | 17.21 | 111,701 | -0.32(-1.83%) |
Feb 27, 2012 | 17.25 | 17.56 | 17.03 | 17.53 | 170,245 | +0.09(+0.52%) |
Feb 24, 2012 | 17.58 | 17.58 | 17.32 | 17.44 | 102,579 | -0.14(-0.80%) |
Feb 23, 2012 | 17.09 | 17.58 | 16.90 | 17.58 | 147,712 | +0.46(+2.69%) |
Feb 22, 2012 | 17.55 | 17.55 | 17.09 | 17.12 | 64,093 | -0.36(-2.06%) |
Feb 21, 2012 | 17.72 | 17.80 | 17.36 | 17.48 | 97,598 | -0.23(-1.30%) |
Feb 17, 2012 | 17.73 | 17.80 | 17.56 | 17.71 | 147,081 | +0.00(+0.00%) |
Feb 16, 2012 | 17.03 | 17.71 | 17.03 | 17.71 | 231,688 | +0.64(+3.75%) |
Feb 15, 2012 | 17.20 | 17.20 | 16.95 | 17.07 | 138,169 | -0.07(-0.41%) |
Feb 14, 2012 | 17.05 | 17.25 | 16.90 | 17.14 | 137,443 | +0.00(+0.00%) |
Feb 13, 2012 | 16.95 | 17.15 | 16.66 | 17.14 | 156,186 | +0.36(+2.15%) |
Feb 10, 2012 | 16.97 | 17.07 | 16.70 | 16.78 | 183,082 | -0.40(-2.33%) |
Feb 09, 2012 | 17.70 | 17.70 | 17.14 | 17.18 | 183,352 | -0.51(-2.88%) |
Feb 08, 2012 | 17.47 | 17.70 | 17.38 | 17.69 | 173,035 | +0.19(+1.09%) |
Feb 07, 2012 | 17.41 | 17.50 | 17.21 | 17.50 | 174,880 | +0.09(+0.52%) |
Feb 06, 2012 | 17.24 | 17.41 | 17.22 | 17.41 | 116,415 | +0.01(+0.06%) |
Feb 03, 2012 | 17.20 | 17.40 | 17.13 | 17.40 | 265,490 | +0.31(+1.81%) |
Feb 02, 2012 | 17.02 | 17.15 | 16.89 | 17.09 | 110,925 | -0.01(-0.06%) |
Feb 01, 2012 | 16.96 | 17.10 | 16.88 | 17.10 | 161,263 | +0.23(+1.36%) |
Jan 31, 2012 | 17.00 | 17.02 | 16.78 | 16.87 | 181,186 | -0.10(-0.59%) |
Jan 30, 2012 | 16.79 | 17.08 | 16.79 | 16.97 | 119,184 | -0.10(-0.59%) |
Jan 27, 2012 | 17.23 | 17.39 | 16.98 | 17.07 | 241,086 | -0.44(-2.51%) |
Jan 26, 2012 | 17.51 | 17.58 | 17.30 | 17.51 | 118,318 | +0.07(+0.40%) |
Jan 25, 2012 | 17.50 | 17.70 | 16.91 | 17.44 | 250,042 | -0.03(-0.17%) |
Jan 24, 2012 | 17.00 | 17.47 | 16.92 | 17.47 | 201,432 | +0.38(+2.22%) |
Jan 23, 2012 | 16.89 | 17.11 | 16.84 | 17.09 | 96,530 | +0.19(+1.12%) |
Jan 20, 2012 | 16.70 | 17.40 | 16.63 | 16.90 | 562,012 | +0.15(+0.90%) |
Jan 19, 2012 | 16.44 | 16.77 | 16.38 | 16.75 | 134,739 | +0.33(+2.01%) |
Jan 18, 2012 | 16.30 | 16.53 | 16.08 | 16.42 | 106,499 | +0.12(+0.74%) |
Jan 17, 2012 | 16.62 | 16.71 | 16.26 | 16.30 | 179,897 | -0.18(-1.09%) |
Jan 13, 2012 | 16.32 | 16.64 | 16.32 | 16.48 | 177,322 | -0.22(-1.32%) |
Jan 12, 2012 | 15.86 | 16.71 | 15.34 | 16.70 | 238,645 | +0.64(+3.99%) |
Jan 11, 2012 | 14.56 | 16.06 | 14.51 | 16.06 | 331,748 | -0.56(-3.37%) |
Jan 10, 2012 | 16.52 | 16.69 | 16.40 | 16.62 | 88,776 | +0.29(+1.78%) |
Jan 09, 2012 | 16.37 | 16.58 | 16.29 | 16.33 | 232,384 | +0.05(+0.31%) |
Jan 06, 2012 | 15.93 | 16.46 | 15.88 | 16.28 | 178,579 | +0.31(+1.94%) |
Jan 05, 2012 | 15.66 | 16.04 | 15.58 | 15.97 | 84,169 | +0.24(+1.53%) |
Jan 04, 2012 | 15.72 | 15.97 | 15.42 | 15.73 | 140,986 | +0.05(+0.32%) |
Dec 30, 2011 | 15.80 | 16.23 | 15.64 | 15.68 | 156,732 | -0.37(-2.31%) |
Dec 29, 2011 | 15.59 | 16.11 | 15.53 | 16.05 | 118,489 | +0.47(+3.02%) |
Dec 28, 2011 | 16.02 | 16.03 | 15.52 | 15.58 | 78,510 | -0.44(-2.75%) |
Dec 27, 2011 | 15.78 | 16.13 | 15.55 | 16.02 | 117,334 | +0.20(+1.26%) |
Dec 23, 2011 | 15.80 | 15.93 | 15.57 | 15.82 | 76,953 | +0.02(+0.13%) |
Dec 21, 2011 | 15.60 | 15.85 | 15.23 | 15.80 | 241,291 | +0.19(+1.22%) |
Dec 20, 2011 | 14.78 | 15.67 | 14.75 | 15.61 | 163,234 | +1.05(+7.21%) |
Dec 19, 2011 | 14.96 | 15.18 | 14.52 | 14.56 | 148,017 | -0.29(-1.95%) |
Dec 16, 2011 | 14.91 | 15.23 | 14.58 | 14.85 | 533,216 | +0.07(+0.47%) |
Dec 15, 2011 | 14.77 | 14.87 | 14.31 | 14.78 | 148,573 | +0.22(+1.51%) |
Dec 14, 2011 | 14.60 | 14.80 | 14.23 | 14.56 | 176,893 | -0.15(-1.02%) |
Dec 13, 2011 | 15.34 | 15.44 | 14.60 | 14.71 | 164,496 | -0.51(-3.35%) |
Dec 12, 2011 | 14.84 | 15.25 | 14.59 | 15.22 | 139,920 | +0.14(+0.93%) |
Dec 09, 2011 | 14.00 | 15.17 | 13.75 | 15.08 | 175,119 | +1.11(+7.95%) |
Dec 08, 2011 | 14.38 | 14.46 | 13.92 | 13.97 | 100,675 | -0.52(-3.59%) |
Dec 07, 2011 | 14.09 | 14.58 | 13.91 | 14.49 | 187,279 | +0.34(+2.40%) |
Dec 06, 2011 | 14.25 | 14.32 | 14.00 | 14.15 | 95,351 | -0.09(-0.63%) |
Dec 05, 2011 | 14.08 | 14.33 | 13.93 | 14.24 | 135,640 | +0.53(+3.87%) |
Dec 02, 2011 | 13.76 | 13.96 | 13.63 | 13.71 | 145,684 | +0.16(+1.18%) |