Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.90 | 17.93 | 17.69 | 17.70 | 93,345 | -0.17(-0.94%) |
Feb 28, 2012 | 17.81 | 17.90 | 17.79 | 17.87 | 139,835 | +0.12(+0.67%) |
Feb 27, 2012 | 17.67 | 17.78 | 17.58 | 17.75 | 73,091 | -0.08(-0.45%) |
Feb 24, 2012 | 17.89 | 17.90 | 17.81 | 17.83 | 77,473 | +0.08(+0.46%) |
Feb 23, 2012 | 17.66 | 17.77 | 17.61 | 17.75 | 124,062 | +0.16(+0.92%) |
Feb 22, 2012 | 17.57 | 17.64 | 17.54 | 17.59 | 70,552 | +0.03(+0.18%) |
Feb 21, 2012 | 17.62 | 17.64 | 17.51 | 17.56 | 222,381 | -0.01(-0.07%) |
Feb 17, 2012 | 17.61 | 17.62 | 17.50 | 17.57 | 62,372 | +0.04(+0.21%) |
Feb 16, 2012 | 17.33 | 17.54 | 17.29 | 17.53 | 90,716 | +0.14(+0.82%) |
Feb 15, 2012 | 17.50 | 17.50 | 17.36 | 17.39 | 149,034 | -0.01(-0.04%) |
Feb 14, 2012 | 17.46 | 17.47 | 17.28 | 17.39 | 133,462 | -0.10(-0.56%) |
Feb 13, 2012 | 17.57 | 17.59 | 17.45 | 17.49 | 123,449 | +0.19(+1.08%) |
Feb 10, 2012 | 17.34 | 17.39 | 17.29 | 17.31 | 171,656 | -0.29(-1.66%) |
Feb 09, 2012 | 17.64 | 17.66 | 17.51 | 17.60 | 287,697 | +0.06(+0.32%) |
Feb 08, 2012 | 17.52 | 17.62 | 17.49 | 17.54 | 172,315 | +0.06(+0.32%) |
Feb 07, 2012 | 17.38 | 17.49 | 17.32 | 17.49 | 146,536 | +0.07(+0.43%) |
Feb 06, 2012 | 17.37 | 17.48 | 17.35 | 17.41 | 373,157 | -0.11(-0.60%) |
Feb 03, 2012 | 17.42 | 17.52 | 17.38 | 17.52 | 229,177 | +0.21(+1.22%) |
Feb 02, 2012 | 17.34 | 17.40 | 17.30 | 17.31 | 226,548 | +0.04(+0.25%) |
Feb 01, 2012 | 17.15 | 17.32 | 17.15 | 17.26 | 199,955 | +0.32(+1.91%) |
Jan 31, 2012 | 17.03 | 17.03 | 16.84 | 16.94 | 276,032 | +0.12(+0.70%) |
Jan 30, 2012 | 16.74 | 16.86 | 16.71 | 16.82 | 246,094 | -0.14(-0.81%) |
Jan 27, 2012 | 16.85 | 17.00 | 16.85 | 16.96 | 165,139 | +0.13(+0.78%) |
Jan 26, 2012 | 16.97 | 17.01 | 16.78 | 16.83 | 92,567 | +0.02(+0.15%) |
Jan 25, 2012 | 16.58 | 16.83 | 16.50 | 16.80 | 141,125 | +0.22(+1.35%) |
Jan 24, 2012 | 16.55 | 16.61 | 16.45 | 16.58 | 122,409 | -0.20(-1.19%) |
Jan 23, 2012 | 16.73 | 16.81 | 16.69 | 16.78 | 270,798 | +0.14(+0.86%) |
Jan 20, 2012 | 16.54 | 16.63 | 16.51 | 16.63 | 118,603 | +0.14(+0.82%) |
Jan 19, 2012 | 16.51 | 16.53 | 16.43 | 16.50 | 204,777 | +0.14(+0.85%) |
Jan 18, 2012 | 16.21 | 16.38 | 16.17 | 16.36 | 447,533 | +0.29(+1.78%) |
Jan 17, 2012 | 16.15 | 16.21 | 16.06 | 16.07 | 418,139 | +0.19(+1.22%) |
Jan 13, 2012 | 15.97 | 15.97 | 15.82 | 15.88 | 940,056 | -0.21(-1.28%) |
Jan 12, 2012 | 16.04 | 16.10 | 15.94 | 16.09 | 188,558 | +0.14(+0.90%) |
Jan 11, 2012 | 15.90 | 15.96 | 15.86 | 15.94 | 211,859 | -0.01(-0.08%) |
Jan 10, 2012 | 16.01 | 16.05 | 15.93 | 15.95 | 209,310 | +0.14(+0.91%) |
Jan 09, 2012 | 15.79 | 15.82 | 15.70 | 15.81 | 274,994 | +0.10(+0.63%) |
Jan 06, 2012 | 15.84 | 15.84 | 15.70 | 15.71 | 116,492 | -0.17(-1.06%) |
Jan 05, 2012 | 15.90 | 15.93 | 15.77 | 15.88 | 131,335 | -0.21(-1.32%) |
Jan 04, 2012 | 16.00 | 16.09 | 15.94 | 16.09 | 107,219 | +0.41(+2.62%) |
Dec 30, 2011 | 15.54 | 15.72 | 15.51 | 15.68 | 534,169 | +0.17(+1.12%) |
Dec 29, 2011 | 15.43 | 15.59 | 15.40 | 15.51 | 484,018 | +0.12(+0.81%) |
Dec 28, 2011 | 15.48 | 15.52 | 15.31 | 15.38 | 322,631 | -0.19(-1.24%) |
Dec 27, 2011 | 15.56 | 15.61 | 15.50 | 15.57 | 254,231 | -0.01(-0.08%) |
Dec 23, 2011 | 15.54 | 15.66 | 15.47 | 15.59 | 218,708 | +0.17(+1.13%) |
Dec 21, 2011 | 15.31 | 15.44 | 15.23 | 15.41 | 613,884 | -0.01(-0.04%) |
Dec 20, 2011 | 15.21 | 15.44 | 15.21 | 15.42 | 370,605 | +0.56(+3.77%) |
Dec 19, 2011 | 15.06 | 15.07 | 14.86 | 14.86 | 391,419 | -0.24(-1.61%) |
Dec 16, 2011 | 15.21 | 15.26 | 15.05 | 15.10 | 280,732 | -0.03(-0.23%) |
Dec 15, 2011 | 15.26 | 15.28 | 15.14 | 15.14 | 167,314 | +0.01(+0.08%) |
Dec 14, 2011 | 15.25 | 15.32 | 15.12 | 15.12 | 537,381 | -0.24(-1.58%) |
Dec 13, 2011 | 15.63 | 15.74 | 15.33 | 15.37 | 108,508 | -0.23(-1.48%) |
Dec 12, 2011 | 15.66 | 15.69 | 15.46 | 15.60 | 240,616 | -0.38(-2.39%) |
Dec 09, 2011 | 15.73 | 16.03 | 15.73 | 15.98 | 373,290 | +0.32(+2.03%) |
Dec 08, 2011 | 15.97 | 15.98 | 15.65 | 15.66 | 113,549 | -0.51(-3.16%) |
Dec 07, 2011 | 16.00 | 16.20 | 15.93 | 16.17 | 74,365 | +0.12(+0.76%) |
Dec 06, 2011 | 16.01 | 16.14 | 15.94 | 16.05 | 242,715 | -0.10(-0.64%) |
Dec 05, 2011 | 16.19 | 16.28 | 16.06 | 16.15 | 138,958 | +0.18(+1.10%) |
Dec 02, 2011 | 16.08 | 16.11 | 15.95 | 15.98 | 277,889 | +0.11(+0.69%) |