Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.38 | 19.01 | 18.24 | 18.60 | 487,828 | +0.31(+1.71%) |
Feb 28, 2012 | 18.29 | 18.33 | 18.06 | 18.29 | 338,864 | +0.03(+0.15%) |
Feb 27, 2012 | 18.21 | 18.30 | 17.98 | 18.26 | 233,917 | -0.06(-0.35%) |
Feb 24, 2012 | 17.58 | 18.38 | 17.47 | 18.32 | 323,627 | +0.70(+3.96%) |
Feb 23, 2012 | 17.02 | 17.86 | 16.23 | 17.63 | 366,243 | +0.86(+5.15%) |
Feb 22, 2012 | 16.65 | 16.93 | 16.56 | 16.76 | 332,144 | +0.09(+0.55%) |
Feb 21, 2012 | 16.49 | 16.78 | 16.35 | 16.67 | 223,750 | +0.32(+1.97%) |
Feb 17, 2012 | 16.36 | 16.49 | 16.20 | 16.35 | 139,764 | +0.06(+0.34%) |
Feb 16, 2012 | 15.88 | 16.38 | 15.82 | 16.29 | 109,571 | +0.32(+2.01%) |
Feb 15, 2012 | 16.09 | 16.16 | 15.86 | 15.97 | 149,366 | -0.08(-0.52%) |
Feb 14, 2012 | 15.82 | 16.05 | 15.68 | 16.05 | 299,417 | +0.20(+1.28%) |
Feb 13, 2012 | 15.82 | 15.95 | 15.70 | 15.85 | 164,828 | +0.13(+0.82%) |
Feb 10, 2012 | 15.60 | 15.73 | 15.37 | 15.72 | 130,961 | -0.03(-0.18%) |
Feb 09, 2012 | 15.49 | 15.78 | 15.36 | 15.75 | 165,665 | +0.27(+1.72%) |
Feb 08, 2012 | 15.47 | 15.61 | 15.26 | 15.48 | 162,641 | +0.03(+0.18%) |
Feb 07, 2012 | 15.35 | 15.52 | 15.25 | 15.46 | 258,088 | +0.06(+0.42%) |
Feb 06, 2012 | 15.24 | 15.42 | 15.08 | 15.39 | 228,164 | +0.08(+0.54%) |
Feb 03, 2012 | 15.14 | 15.36 | 14.92 | 15.31 | 222,545 | +0.38(+2.52%) |
Feb 02, 2012 | 15.03 | 15.22 | 14.71 | 14.93 | 279,377 | -0.17(-1.10%) |
Feb 01, 2012 | 14.98 | 15.16 | 14.85 | 15.10 | 287,730 | +0.17(+1.11%) |
Jan 31, 2012 | 15.99 | 16.13 | 14.78 | 14.93 | 372,142 | -1.17(-7.25%) |
Jan 30, 2012 | 16.28 | 16.29 | 16.07 | 16.10 | 92,135 | -0.33(-2.01%) |
Jan 27, 2012 | 16.39 | 16.49 | 16.34 | 16.43 | 141,126 | -0.06(-0.39%) |
Jan 26, 2012 | 16.56 | 16.89 | 16.41 | 16.50 | 235,520 | +0.02(+0.11%) |
Jan 25, 2012 | 16.16 | 16.58 | 16.08 | 16.48 | 138,281 | +0.25(+1.53%) |
Jan 24, 2012 | 16.06 | 16.27 | 15.88 | 16.23 | 110,398 | +0.04(+0.23%) |
Jan 23, 2012 | 16.45 | 16.64 | 16.06 | 16.19 | 178,872 | -0.25(-1.51%) |
Jan 20, 2012 | 16.46 | 16.52 | 16.26 | 16.44 | 151,032 | -0.06(-0.33%) |
Jan 19, 2012 | 16.50 | 16.57 | 16.36 | 16.50 | 149,011 | +0.03(+0.17%) |
Jan 18, 2012 | 16.33 | 16.56 | 16.23 | 16.47 | 286,056 | +0.06(+0.39%) |
Jan 17, 2012 | 16.49 | 16.51 | 16.25 | 16.40 | 295,149 | +0.09(+0.56%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.06 | 16.31 | 190,878 | -0.37(-2.20%) |
Jan 12, 2012 | 16.49 | 16.73 | 16.25 | 16.68 | 161,961 | +0.27(+1.62%) |
Jan 11, 2012 | 16.48 | 16.66 | 16.37 | 16.41 | 201,063 | -0.10(-0.61%) |
Jan 10, 2012 | 16.45 | 16.61 | 16.37 | 16.51 | 161,509 | +0.30(+1.87%) |
Jan 09, 2012 | 16.40 | 16.40 | 16.14 | 16.21 | 183,658 | -0.24(-1.45%) |
Jan 06, 2012 | 16.82 | 16.82 | 16.42 | 16.45 | 92,996 | -0.40(-2.40%) |
Jan 05, 2012 | 16.86 | 17.05 | 16.64 | 16.85 | 65,384 | -0.09(-0.54%) |
Jan 04, 2012 | 16.81 | 17.00 | 16.76 | 16.95 | 81,563 | +0.38(+2.27%) |
Dec 30, 2011 | 16.25 | 16.64 | 16.16 | 16.57 | 111,393 | +0.25(+1.52%) |
Dec 29, 2011 | 16.44 | 16.52 | 16.07 | 16.32 | 260,775 | -0.11(-0.67%) |
Dec 28, 2011 | 16.93 | 16.93 | 16.32 | 16.43 | 142,466 | -0.50(-2.93%) |
Dec 27, 2011 | 16.38 | 16.98 | 16.38 | 16.93 | 110,912 | +0.43(+2.62%) |
Dec 23, 2011 | 16.60 | 16.71 | 16.45 | 16.50 | 106,929 | -0.23(-1.37%) |
Dec 21, 2011 | 16.32 | 16.73 | 16.13 | 16.73 | 235,357 | +0.33(+2.02%) |
Dec 20, 2011 | 16.15 | 16.44 | 15.98 | 16.39 | 232,823 | +0.48(+3.00%) |
Dec 19, 2011 | 15.50 | 16.03 | 15.50 | 15.92 | 311,001 | +0.39(+2.49%) |
Dec 16, 2011 | 15.78 | 15.83 | 15.22 | 15.53 | 228,376 | -0.15(-0.94%) |
Dec 15, 2011 | 15.51 | 15.86 | 15.41 | 15.68 | 232,773 | +0.35(+2.28%) |
Dec 14, 2011 | 15.78 | 15.82 | 15.26 | 15.33 | 307,430 | -0.65(-4.08%) |
Dec 13, 2011 | 16.42 | 16.61 | 15.91 | 15.98 | 176,269 | -0.33(-2.03%) |
Dec 12, 2011 | 16.50 | 16.64 | 15.93 | 16.31 | 124,530 | -0.48(-2.85%) |
Dec 09, 2011 | 16.34 | 16.87 | 16.31 | 16.79 | 125,767 | +0.51(+3.16%) |
Dec 08, 2011 | 16.84 | 16.84 | 16.22 | 16.28 | 127,319 | -0.70(-4.11%) |
Dec 07, 2011 | 16.91 | 17.10 | 16.70 | 16.97 | 97,856 | -0.04(-0.22%) |
Dec 06, 2011 | 16.72 | 17.16 | 16.55 | 17.01 | 157,738 | +0.33(+1.98%) |
Dec 05, 2011 | 16.80 | 17.07 | 16.55 | 16.68 | 265,736 | +0.16(+0.95%) |
Dec 02, 2011 | 16.48 | 16.69 | 16.31 | 16.52 | 120,584 | +0.24(+1.47%) |