Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.53 | 16.50 | 15.22 | 15.28 | 180,463 | -0.09(-0.59%) |
Feb 28, 2012 | 16.95 | 16.95 | 14.87 | 15.37 | 331,479 | -1.67(-9.80%) |
Feb 27, 2012 | 16.70 | 17.12 | 16.61 | 17.04 | 126,858 | +0.05(+0.27%) |
Feb 24, 2012 | 16.72 | 17.02 | 16.57 | 16.99 | 276,034 | +0.24(+1.44%) |
Feb 23, 2012 | 16.40 | 16.80 | 16.34 | 16.75 | 65,029 | +0.42(+2.58%) |
Feb 22, 2012 | 15.97 | 16.52 | 15.97 | 16.33 | 79,816 | -0.11(-0.69%) |
Feb 21, 2012 | 16.37 | 16.48 | 16.24 | 16.44 | 51,550 | +0.23(+1.39%) |
Feb 17, 2012 | 16.29 | 16.65 | 16.16 | 16.22 | 102,916 | +0.03(+0.19%) |
Feb 16, 2012 | 16.28 | 16.32 | 16.05 | 16.19 | 96,974 | -0.05(-0.28%) |
Feb 15, 2012 | 16.48 | 16.48 | 16.13 | 16.23 | 65,936 | -0.20(-1.19%) |
Feb 14, 2012 | 16.66 | 16.81 | 16.10 | 16.43 | 72,080 | -0.34(-2.02%) |
Feb 13, 2012 | 16.86 | 16.99 | 16.54 | 16.76 | 87,284 | +0.06(+0.36%) |
Feb 10, 2012 | 17.01 | 17.19 | 16.66 | 16.70 | 44,643 | -0.46(-2.67%) |
Feb 09, 2012 | 17.43 | 17.43 | 17.03 | 17.16 | 33,895 | -0.19(-1.08%) |
Feb 08, 2012 | 17.45 | 17.69 | 17.25 | 17.35 | 40,867 | -0.06(-0.35%) |
Feb 07, 2012 | 17.48 | 17.48 | 17.10 | 17.41 | 81,357 | -0.05(-0.30%) |
Feb 06, 2012 | 17.39 | 17.54 | 17.09 | 17.46 | 72,713 | -0.02(-0.09%) |
Feb 03, 2012 | 17.40 | 18.00 | 17.26 | 17.48 | 85,407 | +0.47(+2.79%) |
Feb 02, 2012 | 17.05 | 17.25 | 16.89 | 17.01 | 65,781 | -0.03(-0.18%) |
Feb 01, 2012 | 16.60 | 17.10 | 16.60 | 17.04 | 117,135 | +0.63(+3.83%) |
Jan 31, 2012 | 16.36 | 16.51 | 16.31 | 16.41 | 113,796 | +0.07(+0.46%) |
Jan 30, 2012 | 16.44 | 16.59 | 16.28 | 16.33 | 59,357 | -0.28(-1.66%) |
Jan 27, 2012 | 16.71 | 16.89 | 16.51 | 16.61 | 50,238 | -0.18(-1.07%) |
Jan 26, 2012 | 16.88 | 17.05 | 16.50 | 16.79 | 42,199 | -0.02(-0.09%) |
Jan 25, 2012 | 16.78 | 16.94 | 16.61 | 16.80 | 67,335 | +0.03(+0.18%) |
Jan 24, 2012 | 16.48 | 16.89 | 16.30 | 16.77 | 77,456 | +0.17(+1.04%) |
Jan 23, 2012 | 16.76 | 17.00 | 16.46 | 16.60 | 55,393 | -0.15(-0.89%) |
Jan 20, 2012 | 16.64 | 16.90 | 16.59 | 16.75 | 90,354 | +0.04(+0.27%) |
Jan 19, 2012 | 16.51 | 16.76 | 16.47 | 16.71 | 70,568 | +0.20(+1.22%) |
Jan 18, 2012 | 16.11 | 16.61 | 16.11 | 16.50 | 81,590 | +0.30(+1.85%) |
Jan 17, 2012 | 16.53 | 16.62 | 16.12 | 16.21 | 107,630 | -0.18(-1.09%) |
Jan 13, 2012 | 16.36 | 16.50 | 16.12 | 16.38 | 100,824 | -0.22(-1.31%) |
Jan 12, 2012 | 16.61 | 16.68 | 16.35 | 16.60 | 112,117 | +0.14(+0.86%) |
Jan 11, 2012 | 16.38 | 16.60 | 16.38 | 16.46 | 100,131 | +0.00(+0.00%) |
Jan 10, 2012 | 16.61 | 16.70 | 16.32 | 16.46 | 127,121 | +0.13(+0.78%) |
Jan 09, 2012 | 16.50 | 16.69 | 16.18 | 16.33 | 113,534 | -0.10(-0.64%) |
Jan 06, 2012 | 16.41 | 16.56 | 16.12 | 16.44 | 221,113 | +0.01(+0.05%) |
Jan 05, 2012 | 16.18 | 16.51 | 15.79 | 16.43 | 146,491 | +0.11(+0.69%) |
Jan 04, 2012 | 16.53 | 17.10 | 16.10 | 16.32 | 130,341 | +0.22(+1.35%) |
Dec 30, 2011 | 16.55 | 16.74 | 16.10 | 16.10 | 112,523 | -0.53(-3.19%) |
Dec 29, 2011 | 16.44 | 16.79 | 16.35 | 16.63 | 171,767 | +0.31(+1.88%) |
Dec 28, 2011 | 16.68 | 16.90 | 16.27 | 16.32 | 99,678 | -0.50(-2.98%) |
Dec 27, 2011 | 16.52 | 16.95 | 16.36 | 16.83 | 80,588 | +0.17(+1.03%) |
Dec 23, 2011 | 16.70 | 16.83 | 16.45 | 16.65 | 89,723 | +0.22(+1.32%) |
Dec 21, 2011 | 16.38 | 16.44 | 15.77 | 16.44 | 192,780 | -0.03(-0.18%) |
Dec 20, 2011 | 16.21 | 16.74 | 16.02 | 16.47 | 204,320 | +0.65(+4.11%) |
Dec 19, 2011 | 15.94 | 16.49 | 15.69 | 15.82 | 185,841 | +0.07(+0.43%) |
Dec 16, 2011 | 15.88 | 16.20 | 15.44 | 15.75 | 276,616 | -0.08(-0.52%) |
Dec 15, 2011 | 15.42 | 15.96 | 15.29 | 15.83 | 123,286 | +0.70(+4.64%) |
Dec 14, 2011 | 15.63 | 15.97 | 15.08 | 15.13 | 107,511 | -0.70(-4.39%) |
Dec 13, 2011 | 16.15 | 16.61 | 15.69 | 15.82 | 134,659 | -0.19(-1.17%) |
Dec 12, 2011 | 15.50 | 16.03 | 15.23 | 16.01 | 129,317 | +0.22(+1.37%) |
Dec 09, 2011 | 14.96 | 15.97 | 14.96 | 15.79 | 111,214 | +0.88(+5.91%) |
Dec 08, 2011 | 15.50 | 15.70 | 14.76 | 14.91 | 157,273 | -0.74(-4.73%) |
Dec 07, 2011 | 15.89 | 16.00 | 15.07 | 15.65 | 134,691 | -0.38(-2.38%) |
Dec 06, 2011 | 15.91 | 16.32 | 15.77 | 16.03 | 97,311 | +0.13(+0.80%) |
Dec 05, 2011 | 15.67 | 16.26 | 15.49 | 15.91 | 88,731 | +0.50(+3.25%) |
Dec 02, 2011 | 15.69 | 15.75 | 15.14 | 15.41 | 89,889 | +0.02(+0.10%) |