Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.39 | 17.56 | 17.16 | 17.25 | 1,499,529 | -0.09(-0.49%) |
Feb 28, 2012 | 17.56 | 17.60 | 17.26 | 17.33 | 826,621 | -0.26(-1.45%) |
Feb 27, 2012 | 17.52 | 17.62 | 17.31 | 17.59 | 963,235 | +0.16(+0.90%) |
Feb 24, 2012 | 17.56 | 17.60 | 17.26 | 17.43 | 1,148,611 | -0.15(-0.86%) |
Feb 23, 2012 | 17.12 | 17.58 | 17.09 | 17.58 | 1,095,979 | +0.50(+2.91%) |
Feb 22, 2012 | 17.92 | 18.07 | 17.07 | 17.09 | 1,314,522 | -0.14(-0.84%) |
Feb 21, 2012 | 17.54 | 17.57 | 17.11 | 17.23 | 955,543 | -0.27(-1.57%) |
Feb 17, 2012 | 17.62 | 17.62 | 17.41 | 17.50 | 715,763 | -0.07(-0.41%) |
Feb 16, 2012 | 17.25 | 17.62 | 17.25 | 17.58 | 1,208,377 | +0.31(+1.78%) |
Feb 15, 2012 | 17.58 | 17.61 | 17.15 | 17.27 | 1,654,593 | -0.27(-1.57%) |
Feb 14, 2012 | 17.43 | 17.56 | 17.26 | 17.54 | 1,529,256 | +0.10(+0.56%) |
Feb 13, 2012 | 17.12 | 17.46 | 17.12 | 17.45 | 889,104 | +0.50(+2.93%) |
Feb 10, 2012 | 17.16 | 17.27 | 16.95 | 16.95 | 1,838,852 | -0.37(-2.12%) |
Feb 09, 2012 | 17.79 | 17.89 | 17.31 | 17.32 | 2,368,734 | -0.44(-2.50%) |
Feb 08, 2012 | 17.85 | 17.95 | 17.62 | 17.76 | 1,211,984 | -0.08(-0.44%) |
Feb 07, 2012 | 17.58 | 17.88 | 17.54 | 17.84 | 1,100,139 | +0.20(+1.11%) |
Feb 06, 2012 | 17.68 | 17.73 | 17.54 | 17.64 | 994,948 | -0.15(-0.85%) |
Feb 03, 2012 | 17.69 | 17.81 | 17.50 | 17.79 | 2,198,867 | +0.31(+1.76%) |
Feb 02, 2012 | 17.27 | 17.56 | 17.25 | 17.49 | 1,472,135 | +0.22(+1.29%) |
Feb 01, 2012 | 17.29 | 17.29 | 17.10 | 17.26 | 2,537,002 | +0.05(+0.27%) |
Jan 31, 2012 | 16.91 | 17.24 | 16.87 | 17.22 | 1,778,564 | +0.39(+2.33%) |
Jan 30, 2012 | 16.77 | 16.92 | 16.70 | 16.82 | 837,530 | -0.10(-0.58%) |
Jan 27, 2012 | 16.86 | 16.96 | 16.65 | 16.92 | 1,793,980 | +0.05(+0.27%) |
Jan 26, 2012 | 16.88 | 16.97 | 16.83 | 16.88 | 928,797 | +0.10(+0.58%) |
Jan 25, 2012 | 16.58 | 16.84 | 16.54 | 16.78 | 1,690,521 | +0.16(+0.98%) |
Jan 24, 2012 | 16.49 | 16.68 | 16.49 | 16.62 | 948,985 | +0.00(+0.00%) |
Jan 23, 2012 | 16.63 | 16.73 | 16.51 | 16.62 | 1,560,419 | -0.04(-0.24%) |
Jan 20, 2012 | 16.31 | 16.65 | 16.30 | 16.65 | 1,382,621 | +0.34(+2.09%) |
Jan 19, 2012 | 16.25 | 16.38 | 16.16 | 16.31 | 1,000,826 | +0.13(+0.81%) |
Jan 18, 2012 | 16.12 | 16.29 | 16.06 | 16.18 | 1,157,410 | +0.06(+0.37%) |
Jan 17, 2012 | 16.18 | 16.25 | 16.10 | 16.12 | 1,213,830 | +0.09(+0.57%) |
Jan 13, 2012 | 15.86 | 16.03 | 15.86 | 16.03 | 772,327 | +0.01(+0.04%) |
Jan 12, 2012 | 16.09 | 16.11 | 15.88 | 16.03 | 734,875 | -0.01(-0.04%) |
Jan 11, 2012 | 16.05 | 16.18 | 15.99 | 16.03 | 957,434 | -0.12(-0.73%) |
Jan 10, 2012 | 16.09 | 16.29 | 16.05 | 16.15 | 2,056,766 | +0.26(+1.65%) |
Jan 09, 2012 | 15.92 | 16.09 | 15.82 | 15.89 | 751,601 | -0.07(-0.45%) |
Jan 06, 2012 | 15.98 | 16.05 | 15.79 | 15.96 | 1,344,134 | +0.01(+0.04%) |
Jan 05, 2012 | 15.59 | 15.96 | 15.57 | 15.95 | 1,105,434 | +0.26(+1.62%) |
Jan 04, 2012 | 15.77 | 15.89 | 15.69 | 15.70 | 2,953,156 | -0.15(-0.95%) |
Dec 30, 2011 | 15.89 | 16.02 | 15.84 | 15.85 | 1,216,470 | -0.12(-0.78%) |
Dec 29, 2011 | 15.85 | 16.08 | 15.85 | 15.97 | 785,988 | +0.10(+0.62%) |
Dec 28, 2011 | 16.02 | 16.02 | 15.84 | 15.88 | 1,226,947 | -0.14(-0.86%) |
Dec 27, 2011 | 15.84 | 16.09 | 15.76 | 16.01 | 624,893 | +0.13(+0.82%) |
Dec 23, 2011 | 15.72 | 15.91 | 15.67 | 15.88 | 826,607 | +0.39(+2.53%) |
Dec 21, 2011 | 15.58 | 15.60 | 15.41 | 15.49 | 1,069,213 | -0.08(-0.50%) |
Dec 20, 2011 | 15.42 | 15.68 | 15.35 | 15.57 | 2,026,686 | +0.28(+1.84%) |
Dec 19, 2011 | 15.54 | 15.54 | 15.27 | 15.29 | 1,475,189 | -0.20(-1.27%) |
Dec 16, 2011 | 15.40 | 15.51 | 15.25 | 15.48 | 2,156,231 | +0.26(+1.68%) |
Dec 15, 2011 | 15.26 | 15.31 | 15.10 | 15.23 | 1,542,039 | +0.16(+1.04%) |
Dec 14, 2011 | 15.14 | 15.32 | 15.04 | 15.07 | 1,841,432 | -0.14(-0.95%) |
Dec 13, 2011 | 15.50 | 15.58 | 15.15 | 15.22 | 1,925,023 | -0.16(-1.06%) |
Dec 12, 2011 | 15.44 | 15.56 | 15.27 | 15.38 | 2,127,348 | -0.23(-1.47%) |
Dec 09, 2011 | 15.50 | 15.74 | 15.36 | 15.61 | 1,355,305 | +0.18(+1.15%) |
Dec 08, 2011 | 15.61 | 15.74 | 15.37 | 15.43 | 1,339,854 | -0.41(-2.60%) |
Dec 07, 2011 | 15.78 | 15.87 | 15.63 | 15.84 | 1,114,483 | -0.01(-0.04%) |
Dec 06, 2011 | 15.87 | 15.88 | 15.67 | 15.85 | 1,012,261 | +0.00(+0.00%) |
Dec 05, 2011 | 15.98 | 16.05 | 15.73 | 15.85 | 1,906,615 | +0.19(+1.20%) |
Dec 02, 2011 | 15.63 | 15.91 | 15.56 | 15.66 | 1,758,358 | +0.23(+1.52%) |