Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.10 | 16.10 | 15.81 | 15.81 | 65,896 | -0.29(-1.80%) |
Feb 28, 2012 | 16.49 | 16.55 | 15.92 | 16.10 | 88,750 | -0.35(-2.13%) |
Feb 27, 2012 | 16.75 | 16.75 | 16.37 | 16.45 | 63,809 | -0.40(-2.37%) |
Feb 24, 2012 | 15.82 | 16.89 | 15.82 | 16.85 | 50,703 | +0.01(+0.06%) |
Feb 23, 2012 | 15.93 | 16.84 | 15.91 | 16.84 | 69,787 | +0.98(+6.18%) |
Feb 22, 2012 | 16.70 | 16.73 | 15.80 | 15.86 | 94,493 | -0.88(-5.26%) |
Feb 21, 2012 | 17.19 | 17.43 | 16.72 | 16.74 | 112,311 | -0.38(-2.22%) |
Feb 17, 2012 | 17.08 | 17.18 | 16.86 | 17.12 | 72,600 | +0.13(+0.77%) |
Feb 16, 2012 | 16.49 | 17.04 | 16.49 | 16.99 | 80,028 | +0.56(+3.41%) |
Feb 15, 2012 | 16.70 | 16.93 | 16.39 | 16.43 | 53,733 | -0.13(-0.79%) |
Feb 14, 2012 | 16.43 | 16.76 | 15.95 | 16.56 | 159,634 | +0.05(+0.30%) |
Feb 13, 2012 | 15.95 | 16.56 | 15.92 | 16.51 | 116,399 | +0.66(+4.16%) |
Feb 10, 2012 | 16.09 | 16.31 | 15.80 | 15.85 | 70,256 | -0.37(-2.28%) |
Feb 09, 2012 | 16.75 | 16.75 | 15.81 | 16.22 | 145,295 | -0.52(-3.11%) |
Feb 08, 2012 | 16.92 | 17.38 | 16.44 | 16.74 | 54,764 | -0.16(-0.95%) |
Feb 07, 2012 | 17.20 | 17.39 | 16.84 | 16.90 | 41,878 | -0.35(-2.03%) |
Feb 06, 2012 | 17.16 | 17.75 | 16.96 | 17.25 | 147,003 | +0.00(+0.00%) |
Feb 03, 2012 | 17.18 | 17.40 | 16.90 | 17.25 | 101,419 | +0.55(+3.29%) |
Feb 02, 2012 | 16.56 | 16.97 | 16.56 | 16.70 | 124,338 | +0.22(+1.33%) |
Feb 01, 2012 | 16.56 | 16.69 | 16.34 | 16.48 | 104,845 | +0.06(+0.37%) |
Jan 31, 2012 | 16.49 | 16.78 | 16.06 | 16.42 | 97,331 | -0.01(-0.06%) |
Jan 30, 2012 | 16.66 | 16.74 | 16.12 | 16.43 | 131,157 | -0.27(-1.62%) |
Jan 27, 2012 | 16.32 | 16.75 | 16.18 | 16.70 | 80,224 | +0.31(+1.89%) |
Jan 26, 2012 | 16.69 | 16.69 | 16.25 | 16.39 | 88,049 | -0.29(-1.74%) |
Jan 25, 2012 | 15.95 | 16.72 | 15.95 | 16.68 | 99,636 | +0.75(+4.71%) |
Jan 24, 2012 | 15.66 | 16.00 | 15.62 | 15.93 | 260,869 | +0.23(+1.46%) |
Jan 23, 2012 | 15.75 | 15.95 | 15.39 | 15.70 | 164,331 | -0.94(-5.65%) |
Jan 20, 2012 | 17.08 | 17.12 | 16.42 | 16.64 | 93,744 | -0.44(-2.58%) |
Jan 19, 2012 | 17.13 | 17.24 | 16.82 | 17.08 | 88,041 | -0.10(-0.58%) |
Jan 18, 2012 | 16.89 | 17.25 | 16.47 | 17.18 | 89,865 | +0.24(+1.42%) |
Jan 17, 2012 | 17.35 | 17.62 | 16.76 | 16.94 | 123,732 | -0.34(-1.97%) |
Jan 13, 2012 | 17.26 | 17.66 | 17.02 | 17.28 | 67,556 | -0.25(-1.43%) |
Jan 12, 2012 | 18.26 | 18.26 | 17.26 | 17.53 | 181,535 | -0.76(-4.16%) |
Jan 11, 2012 | 17.45 | 18.42 | 17.15 | 18.29 | 172,363 | +0.79(+4.51%) |
Jan 10, 2012 | 17.00 | 17.90 | 17.00 | 17.50 | 91,851 | +0.85(+5.11%) |
Jan 09, 2012 | 17.80 | 17.95 | 16.40 | 16.65 | 233,577 | -1.89(-10.19%) |
Jan 06, 2012 | 18.34 | 18.78 | 18.34 | 18.54 | 69,881 | +0.20(+1.09%) |
Jan 05, 2012 | 18.65 | 18.95 | 18.01 | 18.34 | 180,310 | -0.36(-1.93%) |
Jan 04, 2012 | 18.64 | 19.08 | 18.36 | 18.70 | 141,145 | -0.21(-1.11%) |
Dec 30, 2011 | 18.63 | 18.95 | 18.31 | 18.91 | 215,993 | -0.02(-0.11%) |
Dec 29, 2011 | 19.02 | 19.02 | 18.01 | 18.93 | 109,180 | -0.04(-0.21%) |
Dec 28, 2011 | 19.44 | 19.61 | 18.90 | 18.97 | 111,919 | -0.61(-3.12%) |
Dec 27, 2011 | 19.23 | 19.62 | 19.19 | 19.58 | 79,151 | +0.24(+1.24%) |
Dec 23, 2011 | 19.45 | 19.52 | 19.20 | 19.34 | 89,835 | +0.18(+0.94%) |
Dec 21, 2011 | 19.00 | 19.54 | 18.92 | 19.16 | 191,472 | +0.19(+1.00%) |
Dec 20, 2011 | 18.69 | 19.02 | 18.69 | 18.97 | 135,010 | +0.60(+3.27%) |
Dec 19, 2011 | 18.87 | 19.13 | 18.33 | 18.37 | 147,774 | -0.40(-2.13%) |
Dec 16, 2011 | 18.93 | 19.00 | 18.56 | 18.77 | 282,779 | +0.00(+0.00%) |
Dec 15, 2011 | 19.10 | 19.10 | 18.27 | 18.77 | 237,376 | -0.12(-0.64%) |
Dec 14, 2011 | 18.13 | 18.91 | 18.13 | 18.89 | 222,062 | +0.66(+3.62%) |
Dec 13, 2011 | 18.69 | 19.01 | 18.19 | 18.23 | 108,562 | -0.35(-1.88%) |
Dec 12, 2011 | 18.83 | 18.90 | 18.06 | 18.58 | 147,567 | -0.47(-2.47%) |
Dec 09, 2011 | 18.85 | 19.17 | 18.83 | 19.05 | 118,589 | +0.18(+0.95%) |
Dec 08, 2011 | 19.31 | 19.37 | 18.67 | 18.87 | 157,544 | -0.29(-1.51%) |
Dec 07, 2011 | 18.89 | 19.30 | 18.56 | 19.16 | 125,887 | +0.19(+1.00%) |
Dec 06, 2011 | 18.75 | 19.28 | 18.45 | 18.97 | 187,621 | +0.26(+1.39%) |
Dec 05, 2011 | 18.75 | 19.10 | 18.16 | 18.71 | 215,685 | +0.31(+1.68%) |
Dec 02, 2011 | 17.89 | 18.50 | 17.41 | 18.40 | 207,778 | +0.63(+3.55%) |