Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.19 | 18.28 | 17.74 | 17.87 | 924,125 | -0.33(-1.82%) |
Feb 28, 2012 | 18.44 | 18.46 | 18.05 | 18.20 | 496,997 | -0.26(-1.40%) |
Feb 27, 2012 | 18.14 | 18.54 | 18.09 | 18.46 | 667,438 | +0.15(+0.81%) |
Feb 24, 2012 | 18.52 | 18.67 | 17.85 | 18.31 | 480,074 | -0.18(-1.00%) |
Feb 23, 2012 | 18.41 | 18.63 | 18.22 | 18.50 | 568,777 | +0.12(+0.64%) |
Feb 22, 2012 | 18.47 | 18.67 | 18.33 | 18.38 | 347,501 | -0.17(-0.91%) |
Feb 21, 2012 | 18.84 | 18.87 | 18.49 | 18.55 | 549,746 | -0.27(-1.45%) |
Feb 17, 2012 | 18.95 | 19.02 | 18.65 | 18.82 | 487,917 | -0.13(-0.66%) |
Feb 16, 2012 | 18.30 | 18.97 | 18.30 | 18.95 | 796,082 | +0.70(+3.84%) |
Feb 15, 2012 | 18.92 | 18.92 | 18.15 | 18.25 | 1,059,030 | -0.56(-2.98%) |
Feb 14, 2012 | 18.89 | 18.93 | 18.67 | 18.81 | 299,673 | -0.19(-1.01%) |
Feb 13, 2012 | 18.90 | 19.01 | 18.78 | 19.00 | 313,835 | +0.20(+1.06%) |
Feb 10, 2012 | 18.82 | 18.89 | 18.67 | 18.80 | 348,517 | -0.20(-1.05%) |
Feb 09, 2012 | 19.06 | 19.16 | 18.90 | 19.00 | 370,076 | -0.07(-0.39%) |
Feb 08, 2012 | 19.00 | 19.07 | 18.80 | 19.07 | 325,549 | +0.08(+0.43%) |
Feb 07, 2012 | 18.36 | 19.06 | 18.36 | 18.99 | 857,253 | +0.50(+2.71%) |
Feb 06, 2012 | 18.81 | 18.91 | 18.41 | 18.49 | 928,702 | -0.40(-2.11%) |
Feb 03, 2012 | 19.09 | 19.21 | 18.87 | 18.89 | 518,760 | +0.07(+0.39%) |
Feb 02, 2012 | 19.21 | 19.21 | 18.68 | 18.81 | 688,784 | -0.32(-1.68%) |
Feb 01, 2012 | 19.35 | 19.68 | 19.06 | 19.14 | 984,174 | -0.14(-0.75%) |
Jan 31, 2012 | 19.11 | 19.32 | 18.81 | 19.28 | 611,468 | +0.21(+1.08%) |
Jan 30, 2012 | 18.68 | 19.13 | 18.34 | 19.07 | 494,884 | +0.15(+0.78%) |
Jan 27, 2012 | 19.44 | 19.44 | 18.73 | 18.92 | 472,642 | -0.30(-1.54%) |
Jan 26, 2012 | 19.11 | 19.28 | 18.97 | 19.22 | 668,535 | +0.24(+1.28%) |
Jan 25, 2012 | 18.83 | 19.18 | 18.71 | 18.98 | 462,412 | +0.17(+0.90%) |
Jan 24, 2012 | 18.68 | 18.81 | 18.38 | 18.81 | 306,157 | +0.00(+0.00%) |
Jan 23, 2012 | 18.92 | 18.92 | 18.46 | 18.81 | 372,007 | -0.13(-0.70%) |
Jan 20, 2012 | 18.99 | 19.01 | 18.76 | 18.94 | 289,407 | -0.07(-0.39%) |
Jan 19, 2012 | 18.83 | 19.04 | 18.76 | 19.01 | 249,734 | +0.22(+1.18%) |
Jan 18, 2012 | 18.64 | 18.81 | 18.46 | 18.79 | 316,685 | +0.24(+1.27%) |
Jan 17, 2012 | 18.64 | 18.67 | 18.41 | 18.56 | 373,112 | -0.01(-0.04%) |
Jan 13, 2012 | 18.30 | 18.57 | 18.18 | 18.56 | 316,742 | +0.13(+0.68%) |
Jan 12, 2012 | 18.34 | 18.50 | 18.27 | 18.44 | 399,486 | +0.06(+0.32%) |
Jan 11, 2012 | 18.23 | 18.44 | 18.23 | 18.38 | 387,666 | +0.03(+0.16%) |
Jan 10, 2012 | 18.31 | 18.50 | 18.09 | 18.35 | 351,769 | +0.18(+1.02%) |
Jan 09, 2012 | 18.17 | 18.22 | 18.04 | 18.16 | 403,451 | -0.01(-0.08%) |
Jan 06, 2012 | 17.97 | 18.21 | 17.88 | 18.18 | 808,062 | +0.22(+1.23%) |
Jan 05, 2012 | 17.80 | 18.02 | 17.56 | 17.96 | 596,344 | +0.07(+0.41%) |
Jan 04, 2012 | 18.01 | 18.05 | 17.86 | 17.88 | 562,131 | +0.14(+0.79%) |
Dec 30, 2011 | 17.95 | 18.00 | 17.72 | 17.74 | 353,221 | -0.21(-1.15%) |
Dec 29, 2011 | 17.80 | 17.97 | 17.69 | 17.95 | 390,620 | +0.23(+1.29%) |
Dec 28, 2011 | 17.94 | 17.98 | 17.61 | 17.72 | 415,689 | -0.17(-0.95%) |
Dec 27, 2011 | 16.88 | 17.99 | 16.88 | 17.89 | 316,452 | +0.00(+0.00%) |
Dec 23, 2011 | 17.94 | 18.05 | 17.80 | 17.89 | 229,764 | -0.01(-0.04%) |
Dec 21, 2011 | 17.45 | 17.94 | 17.34 | 17.90 | 976,276 | +0.38(+2.14%) |
Dec 20, 2011 | 17.24 | 17.59 | 17.24 | 17.52 | 608,526 | +0.62(+3.66%) |
Dec 19, 2011 | 17.44 | 17.63 | 16.88 | 16.91 | 755,856 | -0.40(-2.30%) |
Dec 16, 2011 | 16.92 | 17.41 | 16.81 | 17.30 | 1,175,595 | +0.48(+2.84%) |
Dec 15, 2011 | 16.94 | 16.98 | 16.77 | 16.82 | 594,978 | +0.07(+0.40%) |
Dec 14, 2011 | 16.87 | 16.96 | 16.71 | 16.76 | 583,746 | -0.25(-1.47%) |
Dec 13, 2011 | 17.55 | 17.64 | 16.94 | 17.01 | 943,702 | -0.45(-2.57%) |
Dec 12, 2011 | 17.55 | 17.55 | 17.26 | 17.46 | 386,303 | -0.27(-1.54%) |
Dec 09, 2011 | 17.25 | 17.80 | 17.21 | 17.73 | 479,927 | +0.52(+3.04%) |
Dec 08, 2011 | 17.67 | 17.70 | 17.16 | 17.21 | 583,619 | -0.64(-3.59%) |
Dec 07, 2011 | 17.94 | 17.95 | 17.50 | 17.85 | 515,841 | -0.02(-0.12%) |
Dec 06, 2011 | 17.99 | 18.01 | 17.63 | 17.87 | 520,874 | -0.09(-0.49%) |
Dec 05, 2011 | 17.78 | 18.24 | 17.72 | 17.96 | 1,143,803 | +0.41(+2.31%) |
Dec 02, 2011 | 17.39 | 17.62 | 17.21 | 17.55 | 554,160 | +0.42(+2.45%) |