Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.64 | 19.68 | 19.59 | 19.68 | 1,910 | +0.00(+0.00%) |
Feb 28, 2012 | 19.69 | 19.73 | 19.66 | 19.68 | 12,014 | -0.08(-0.41%) |
Feb 27, 2012 | 19.64 | 19.76 | 19.48 | 19.76 | 3,838 | -0.19(-0.95%) |
Feb 24, 2012 | 19.82 | 19.95 | 19.77 | 19.95 | 24,189 | +0.14(+0.71%) |
Feb 23, 2012 | 19.60 | 19.81 | 19.60 | 19.81 | 3,410 | +0.35(+1.79%) |
Feb 22, 2012 | 19.74 | 19.74 | 19.46 | 19.46 | 59,814 | -0.34(-1.72%) |
Feb 21, 2012 | 19.77 | 19.93 | 19.77 | 19.80 | 5,763 | +0.01(+0.05%) |
Feb 17, 2012 | 19.81 | 19.84 | 19.77 | 19.79 | 2,508 | +0.06(+0.30%) |
Feb 16, 2012 | 19.70 | 19.73 | 19.70 | 19.73 | 4,100 | +0.25(+1.30%) |
Feb 15, 2012 | 19.55 | 19.55 | 19.48 | 19.48 | 1,900 | +0.06(+0.30%) |
Feb 14, 2012 | 19.56 | 19.56 | 19.33 | 19.42 | 900 | -0.19(-0.97%) |
Feb 13, 2012 | 19.61 | 19.61 | 19.47 | 19.61 | 1,577 | +0.27(+1.40%) |
Feb 10, 2012 | 19.41 | 19.41 | 19.34 | 19.34 | 2,167 | -0.20(-1.02%) |
Feb 09, 2012 | 19.54 | 19.62 | 19.46 | 19.54 | 3,101 | -0.04(-0.20%) |
Feb 08, 2012 | 19.44 | 19.58 | 19.44 | 19.58 | 2,715 | +0.06(+0.31%) |
Feb 07, 2012 | 19.50 | 19.57 | 19.43 | 19.52 | 1,953 | +0.06(+0.31%) |
Feb 06, 2012 | 19.61 | 19.61 | 19.42 | 19.46 | 765 | -0.15(-0.77%) |
Feb 03, 2012 | 19.51 | 19.67 | 19.51 | 19.61 | 12,019 | +0.41(+2.12%) |
Feb 02, 2012 | 19.08 | 19.29 | 19.08 | 19.20 | 2,495 | +0.09(+0.45%) |
Feb 01, 2012 | 18.91 | 19.14 | 18.90 | 19.12 | 4,374 | +0.41(+2.19%) |
Jan 31, 2012 | 18.67 | 18.76 | 18.67 | 18.71 | 2,632 | +0.08(+0.43%) |
Jan 30, 2012 | 18.60 | 18.66 | 18.56 | 18.63 | 1,509 | -0.04(-0.22%) |
Jan 27, 2012 | 18.70 | 18.70 | 18.67 | 18.67 | 1,135 | +0.03(+0.14%) |
Jan 26, 2012 | 18.74 | 18.74 | 18.63 | 18.64 | 4,782 | -0.28(-1.45%) |
Jan 25, 2012 | 18.85 | 18.93 | 18.85 | 18.92 | 436 | -0.03(-0.14%) |
Jan 24, 2012 | 18.85 | 18.95 | 18.70 | 18.95 | 6,413 | +0.02(+0.08%) |
Jan 23, 2012 | 18.97 | 18.97 | 18.87 | 18.93 | 23,781 | +0.13(+0.69%) |
Jan 20, 2012 | 18.81 | 18.81 | 18.80 | 18.80 | 7,360 | +0.01(+0.05%) |
Jan 19, 2012 | 18.55 | 18.79 | 18.55 | 18.79 | 16,482 | +0.17(+0.91%) |
Jan 18, 2012 | 18.53 | 18.67 | 18.53 | 18.62 | 7,066 | +0.18(+0.98%) |
Jan 17, 2012 | 18.67 | 18.67 | 18.44 | 18.44 | 3,115 | -0.12(-0.65%) |
Jan 13, 2012 | 18.42 | 18.56 | 18.42 | 18.56 | 5,004 | -0.07(-0.38%) |
Jan 12, 2012 | 18.70 | 18.70 | 18.50 | 18.63 | 4,732 | +0.13(+0.70%) |
Jan 11, 2012 | 18.50 | 18.50 | 18.50 | 18.50 | 105 | +0.00(+0.00%) |
Jan 10, 2012 | 18.50 | 18.51 | 18.50 | 18.50 | 724 | +0.37(+2.06%) |
Jan 09, 2012 | 18.18 | 18.18 | 18.13 | 18.13 | 690 | -0.12(-0.66%) |
Jan 06, 2012 | 18.29 | 18.29 | 18.25 | 18.25 | 2,151 | +0.02(+0.09%) |
Jan 05, 2012 | 17.98 | 18.23 | 17.89 | 18.23 | 1,000 | +0.09(+0.50%) |
Jan 04, 2012 | 18.11 | 18.14 | 18.00 | 18.14 | 6,551 | +0.21(+1.17%) |
Dec 30, 2011 | 17.97 | 17.98 | 17.93 | 17.93 | 7,900 | -0.04(-0.22%) |
Dec 29, 2011 | 18.00 | 18.00 | 17.95 | 17.97 | 1,472 | +0.17(+0.96%) |
Dec 28, 2011 | 17.91 | 17.92 | 17.78 | 17.80 | 3,630 | -0.25(-1.37%) |
Dec 27, 2011 | 18.00 | 18.08 | 18.00 | 18.05 | 11,590 | +0.01(+0.04%) |
Dec 23, 2011 | 18.05 | 18.05 | 18.03 | 18.04 | 1,845 | +0.30(+1.69%) |
Dec 21, 2011 | 17.57 | 17.74 | 17.57 | 17.74 | 1,425 | +0.10(+0.57%) |
Dec 20, 2011 | 17.57 | 17.69 | 17.57 | 17.64 | 2,018 | +0.63(+3.70%) |
Dec 19, 2011 | 17.37 | 17.37 | 17.01 | 17.01 | 2,187 | -0.34(-1.96%) |
Dec 16, 2011 | 17.56 | 17.60 | 17.33 | 17.35 | 1,284 | -0.06(-0.34%) |
Dec 15, 2011 | 17.51 | 17.60 | 17.34 | 17.41 | 59,659 | -0.06(-0.34%) |
Dec 14, 2011 | 17.45 | 17.63 | 17.41 | 17.47 | 11,286 | -0.22(-1.24%) |
Dec 13, 2011 | 17.85 | 17.85 | 17.63 | 17.69 | 1,900 | -0.02(-0.11%) |
Dec 12, 2011 | 17.83 | 17.84 | 17.63 | 17.71 | 6,220 | -0.39(-2.15%) |
Dec 09, 2011 | 17.79 | 18.10 | 17.79 | 18.10 | 1,741 | +0.35(+1.97%) |
Dec 08, 2011 | 18.18 | 18.18 | 17.73 | 17.75 | 3,562 | -0.51(-2.79%) |
Dec 07, 2011 | 18.14 | 18.26 | 17.95 | 18.26 | 7,915 | +0.08(+0.44%) |
Dec 06, 2011 | 18.11 | 18.19 | 18.09 | 18.18 | 2,643 | +0.06(+0.33%) |
Dec 05, 2011 | 18.16 | 18.30 | 18.04 | 18.12 | 2,318 | +0.18(+1.01%) |
Dec 02, 2011 | 18.04 | 18.04 | 17.89 | 17.94 | 5,090 | +0.25(+1.43%) |