Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.48 | 18.65 | 18.27 | 18.35 | 20,554 | -0.34(-1.82%) |
Feb 28, 2012 | 18.70 | 18.70 | 18.50 | 18.69 | 13,372 | +0.38(+2.08%) |
Feb 27, 2012 | 18.35 | 18.39 | 18.27 | 18.31 | 13,198 | +0.10(+0.55%) |
Feb 24, 2012 | 18.06 | 18.24 | 18.06 | 18.21 | 26,527 | -0.04(-0.22%) |
Feb 23, 2012 | 18.11 | 18.27 | 18.11 | 18.25 | 8,462 | +0.13(+0.72%) |
Feb 22, 2012 | 18.06 | 18.23 | 18.06 | 18.12 | 14,499 | +0.02(+0.11%) |
Feb 21, 2012 | 18.15 | 18.19 | 18.07 | 18.10 | 15,407 | -0.25(-1.36%) |
Feb 17, 2012 | 18.24 | 18.39 | 18.24 | 18.35 | 9,396 | -0.10(-0.54%) |
Feb 16, 2012 | 18.36 | 18.55 | 18.36 | 18.45 | 20,837 | -0.03(-0.16%) |
Feb 15, 2012 | 18.55 | 18.56 | 18.48 | 18.48 | 15,286 | +0.43(+2.38%) |
Feb 14, 2012 | 18.08 | 18.10 | 17.96 | 18.05 | 12,824 | -0.12(-0.66%) |
Feb 13, 2012 | 18.08 | 18.19 | 18.08 | 18.17 | 10,358 | +0.08(+0.44%) |
Feb 10, 2012 | 18.05 | 18.20 | 18.05 | 18.09 | 11,143 | -0.11(-0.60%) |
Feb 09, 2012 | 18.24 | 18.28 | 18.18 | 18.20 | 11,482 | +0.32(+1.79%) |
Feb 08, 2012 | 17.87 | 18.00 | 17.82 | 17.88 | 9,096 | +0.02(+0.11%) |
Feb 07, 2012 | 17.75 | 17.90 | 17.75 | 17.86 | 18,530 | +0.19(+1.08%) |
Feb 06, 2012 | 17.59 | 17.67 | 17.59 | 17.67 | 20,228 | -0.57(-3.12%) |
Feb 03, 2012 | 18.11 | 18.25 | 18.11 | 18.24 | 9,806 | -0.49(-2.62%) |
Feb 02, 2012 | 18.65 | 18.78 | 18.65 | 18.73 | 31,072 | +0.09(+0.48%) |
Feb 01, 2012 | 18.76 | 18.76 | 18.55 | 18.64 | 8,169 | -0.41(-2.15%) |
Jan 31, 2012 | 18.95 | 19.05 | 18.88 | 19.05 | 14,756 | +0.38(+2.04%) |
Jan 30, 2012 | 18.59 | 18.78 | 18.57 | 18.67 | 13,215 | +0.27(+1.47%) |
Jan 27, 2012 | 18.69 | 18.69 | 18.25 | 18.40 | 74,445 | -0.35(-1.87%) |
Jan 26, 2012 | 18.81 | 18.91 | 18.69 | 18.75 | 19,308 | +0.10(+0.54%) |
Jan 25, 2012 | 18.55 | 18.65 | 18.46 | 18.65 | 11,956 | +0.01(+0.05%) |
Jan 24, 2012 | 18.54 | 18.74 | 18.54 | 18.64 | 8,949 | -0.06(-0.32%) |
Jan 23, 2012 | 18.68 | 18.88 | 18.64 | 18.70 | 14,197 | +0.14(+0.75%) |
Jan 20, 2012 | 18.50 | 18.65 | 18.50 | 18.56 | 28,038 | +0.09(+0.49%) |
Jan 19, 2012 | 18.51 | 18.61 | 18.46 | 18.47 | 11,083 | -0.17(-0.91%) |
Jan 18, 2012 | 18.55 | 18.64 | 18.45 | 18.64 | 22,405 | +0.07(+0.38%) |
Jan 17, 2012 | 18.75 | 18.75 | 18.55 | 18.57 | 18,972 | -0.25(-1.33%) |
Jan 13, 2012 | 18.75 | 18.82 | 18.75 | 18.82 | 16,553 | -0.12(-0.63%) |
Jan 12, 2012 | 18.76 | 19.20 | 18.76 | 18.94 | 56,725 | -0.33(-1.71%) |
Jan 11, 2012 | 19.15 | 19.27 | 19.12 | 19.27 | 71,977 | +0.12(+0.63%) |
Jan 10, 2012 | 19.13 | 19.29 | 19.13 | 19.15 | 281,345 | +0.02(+0.10%) |
Jan 09, 2012 | 19.22 | 19.22 | 19.10 | 19.13 | 192,333 | -0.09(-0.47%) |
Jan 06, 2012 | 19.50 | 19.50 | 19.21 | 19.22 | 20,595 | -0.29(-1.49%) |
Jan 05, 2012 | 19.67 | 19.67 | 19.50 | 19.51 | 25,058 | -0.16(-0.81%) |
Jan 04, 2012 | 19.90 | 19.98 | 19.67 | 19.67 | 29,979 | +0.11(+0.56%) |
Dec 30, 2011 | 19.56 | 19.67 | 19.56 | 19.56 | 20,513 | -0.04(-0.20%) |
Dec 29, 2011 | 19.53 | 19.67 | 19.53 | 19.60 | 20,312 | +0.25(+1.29%) |
Dec 28, 2011 | 19.32 | 19.60 | 19.32 | 19.35 | 28,838 | +0.10(+0.52%) |
Dec 27, 2011 | 19.26 | 19.44 | 19.25 | 19.25 | 30,113 | -0.25(-1.28%) |
Dec 23, 2011 | 19.21 | 19.67 | 19.21 | 19.50 | 26,458 | +0.24(+1.25%) |
Dec 21, 2011 | 19.10 | 19.42 | 19.10 | 19.26 | 44,582 | +0.35(+1.85%) |
Dec 20, 2011 | 18.79 | 19.05 | 18.79 | 18.91 | 42,609 | +0.36(+1.94%) |
Dec 19, 2011 | 18.52 | 18.75 | 18.52 | 18.55 | 20,416 | -0.13(-0.70%) |
Dec 16, 2011 | 18.59 | 18.89 | 18.59 | 18.68 | 51,455 | +0.33(+1.80%) |
Dec 15, 2011 | 18.39 | 18.58 | 18.32 | 18.35 | 35,560 | -0.03(-0.16%) |
Dec 14, 2011 | 18.34 | 18.45 | 18.34 | 18.38 | 40,365 | +0.22(+1.21%) |
Dec 13, 2011 | 18.43 | 18.63 | 18.14 | 18.16 | 21,932 | -0.26(-1.41%) |
Dec 12, 2011 | 18.67 | 18.67 | 18.36 | 18.42 | 40,263 | -0.22(-1.18%) |
Dec 09, 2011 | 18.54 | 18.77 | 18.54 | 18.64 | 38,295 | +0.36(+1.97%) |
Dec 08, 2011 | 18.51 | 18.51 | 18.28 | 18.28 | 29,544 | -0.27(-1.46%) |
Dec 07, 2011 | 18.44 | 18.62 | 18.42 | 18.55 | 22,429 | -0.10(-0.54%) |
Dec 06, 2011 | 18.67 | 18.79 | 18.58 | 18.65 | 54,420 | +0.00(+0.00%) |
Dec 05, 2011 | 18.60 | 18.89 | 18.58 | 18.65 | 23,349 | +0.66(+3.67%) |
Dec 02, 2011 | 18.02 | 18.06 | 17.97 | 17.99 | 37,229 | +0.22(+1.24%) |