Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.22 | 17.38 | 16.98 | 17.07 | 1,515,011 | -0.08(-0.49%) |
Feb 28, 2012 | 17.38 | 17.42 | 17.08 | 17.16 | 835,155 | -0.25(-1.45%) |
Feb 27, 2012 | 17.34 | 17.44 | 17.13 | 17.41 | 973,180 | +0.16(+0.90%) |
Feb 24, 2012 | 17.38 | 17.42 | 17.08 | 17.25 | 1,160,470 | -0.15(-0.86%) |
Feb 23, 2012 | 16.94 | 17.40 | 16.92 | 17.40 | 1,107,294 | +0.49(+2.91%) |
Feb 22, 2012 | 17.74 | 17.89 | 16.90 | 16.91 | 1,328,093 | -0.14(-0.84%) |
Feb 21, 2012 | 17.36 | 17.39 | 16.94 | 17.05 | 965,408 | -0.27(-1.57%) |
Feb 17, 2012 | 17.44 | 17.44 | 17.23 | 17.33 | 723,153 | -0.07(-0.41%) |
Feb 16, 2012 | 17.07 | 17.44 | 17.07 | 17.40 | 1,220,853 | +0.30(+1.78%) |
Feb 15, 2012 | 17.40 | 17.43 | 16.98 | 17.09 | 1,671,676 | -0.27(-1.57%) |
Feb 14, 2012 | 17.25 | 17.38 | 17.09 | 17.36 | 1,545,045 | +0.10(+0.56%) |
Feb 13, 2012 | 16.94 | 17.28 | 16.94 | 17.27 | 898,283 | +0.49(+2.93%) |
Feb 10, 2012 | 16.99 | 17.09 | 16.78 | 16.78 | 1,857,837 | -0.36(-2.12%) |
Feb 09, 2012 | 17.61 | 17.71 | 17.13 | 17.14 | 2,393,190 | -0.44(-2.50%) |
Feb 08, 2012 | 17.66 | 17.77 | 17.44 | 17.58 | 1,224,497 | -0.08(-0.44%) |
Feb 07, 2012 | 17.40 | 17.70 | 17.36 | 17.66 | 1,111,497 | +0.19(+1.11%) |
Feb 06, 2012 | 17.50 | 17.55 | 17.36 | 17.46 | 1,005,221 | -0.15(-0.85%) |
Feb 03, 2012 | 17.51 | 17.63 | 17.33 | 17.61 | 2,221,569 | +0.30(+1.76%) |
Feb 02, 2012 | 17.09 | 17.38 | 17.07 | 17.31 | 1,487,333 | +0.22(+1.29%) |
Feb 01, 2012 | 17.11 | 17.11 | 16.93 | 17.09 | 2,563,195 | +0.05(+0.27%) |
Jan 31, 2012 | 16.74 | 17.06 | 16.70 | 17.04 | 1,796,927 | +0.39(+2.33%) |
Jan 30, 2012 | 16.59 | 16.74 | 16.53 | 16.65 | 846,177 | -0.10(-0.58%) |
Jan 27, 2012 | 16.69 | 16.78 | 16.48 | 16.75 | 1,812,501 | +0.05(+0.27%) |
Jan 26, 2012 | 16.71 | 16.80 | 16.66 | 16.70 | 938,386 | +0.10(+0.58%) |
Jan 25, 2012 | 16.41 | 16.67 | 16.37 | 16.61 | 1,707,975 | +0.16(+0.98%) |
Jan 24, 2012 | 16.32 | 16.51 | 16.32 | 16.45 | 958,782 | +0.00(+0.00%) |
Jan 23, 2012 | 16.46 | 16.56 | 16.34 | 16.45 | 1,576,529 | -0.04(-0.24%) |
Jan 20, 2012 | 16.14 | 16.48 | 16.13 | 16.48 | 1,396,896 | +0.34(+2.09%) |
Jan 19, 2012 | 16.08 | 16.21 | 16.00 | 16.15 | 1,011,159 | +0.13(+0.81%) |
Jan 18, 2012 | 15.96 | 16.12 | 15.90 | 16.02 | 1,169,360 | +0.06(+0.36%) |
Jan 17, 2012 | 16.01 | 16.08 | 15.93 | 15.96 | 1,226,362 | +0.09(+0.57%) |
Jan 13, 2012 | 15.70 | 15.87 | 15.70 | 15.87 | 780,301 | +0.01(+0.04%) |
Jan 12, 2012 | 15.93 | 15.95 | 15.72 | 15.86 | 742,463 | -0.01(-0.04%) |
Jan 11, 2012 | 15.89 | 16.01 | 15.82 | 15.87 | 967,319 | -0.12(-0.73%) |
Jan 10, 2012 | 15.93 | 16.12 | 15.89 | 15.99 | 2,078,001 | +0.26(+1.65%) |
Jan 09, 2012 | 15.76 | 15.92 | 15.66 | 15.73 | 759,361 | -0.07(-0.45%) |
Jan 06, 2012 | 15.82 | 15.89 | 15.63 | 15.80 | 1,358,012 | +0.01(+0.04%) |
Jan 05, 2012 | 15.44 | 15.80 | 15.41 | 15.79 | 1,116,847 | +0.25(+1.62%) |
Jan 04, 2012 | 15.61 | 15.73 | 15.53 | 15.54 | 2,983,646 | -0.15(-0.95%) |
Dec 30, 2011 | 15.73 | 15.86 | 15.68 | 15.69 | 1,229,030 | -0.12(-0.78%) |
Dec 29, 2011 | 15.69 | 15.91 | 15.69 | 15.81 | 794,103 | +0.10(+0.62%) |
Dec 28, 2011 | 15.86 | 15.86 | 15.68 | 15.71 | 1,239,614 | -0.14(-0.86%) |
Dec 27, 2011 | 15.68 | 15.92 | 15.60 | 15.85 | 631,344 | +0.13(+0.82%) |
Dec 23, 2011 | 15.56 | 15.75 | 15.51 | 15.72 | 835,141 | +0.39(+2.53%) |
Dec 21, 2011 | 15.42 | 15.44 | 15.25 | 15.33 | 1,080,252 | -0.08(-0.50%) |
Dec 20, 2011 | 15.27 | 15.52 | 15.19 | 15.41 | 2,047,610 | +0.28(+1.84%) |
Dec 19, 2011 | 15.38 | 15.38 | 15.12 | 15.13 | 1,490,419 | -0.19(-1.27%) |
Dec 16, 2011 | 15.24 | 15.35 | 15.09 | 15.33 | 2,178,493 | +0.25(+1.68%) |
Dec 15, 2011 | 15.11 | 15.15 | 14.94 | 15.07 | 1,557,960 | +0.16(+1.04%) |
Dec 14, 2011 | 14.98 | 15.16 | 14.89 | 14.92 | 1,860,444 | -0.14(-0.95%) |
Dec 13, 2011 | 15.34 | 15.42 | 15.00 | 15.06 | 1,944,898 | -0.16(-1.06%) |
Dec 12, 2011 | 15.28 | 15.40 | 15.11 | 15.22 | 2,149,312 | -0.23(-1.47%) |
Dec 09, 2011 | 15.34 | 15.57 | 15.20 | 15.45 | 1,369,297 | +0.17(+1.15%) |
Dec 08, 2011 | 15.45 | 15.58 | 15.22 | 15.27 | 1,353,687 | -0.41(-2.60%) |
Dec 07, 2011 | 15.62 | 15.71 | 15.47 | 15.68 | 1,125,989 | -0.01(-0.04%) |
Dec 06, 2011 | 15.71 | 15.71 | 15.51 | 15.69 | 1,022,712 | +0.00(+0.00%) |
Dec 05, 2011 | 15.82 | 15.89 | 15.57 | 15.69 | 1,926,300 | +0.19(+1.20%) |
Dec 02, 2011 | 15.47 | 15.75 | 15.40 | 15.50 | 1,776,512 | +0.23(+1.52%) |