Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.91 | 16.91 | 16.72 | 16.73 | 3,376 | -0.26(-1.55%) |
Feb 28, 2012 | 17.00 | 17.02 | 16.98 | 17.00 | 2,554 | +0.12(+0.70%) |
Feb 27, 2012 | 16.66 | 16.88 | 16.66 | 16.88 | 3,297 | -0.09(-0.53%) |
Feb 24, 2012 | 17.04 | 17.06 | 16.97 | 16.97 | 3,996 | +0.01(+0.08%) |
Feb 23, 2012 | 16.95 | 17.01 | 16.92 | 16.95 | 5,142 | +0.08(+0.49%) |
Feb 22, 2012 | 16.80 | 16.88 | 16.80 | 16.87 | 3,855 | -0.06(-0.37%) |
Feb 21, 2012 | 16.66 | 16.94 | 16.66 | 16.93 | 6,236 | +0.93(+5.79%) |
Feb 17, 2012 | 16.74 | 16.82 | 16.01 | 16.01 | 2,865 | -0.76(-4.54%) |
Feb 16, 2012 | 16.65 | 16.81 | 16.65 | 16.77 | 5,794 | +0.18(+1.08%) |
Feb 15, 2012 | 16.66 | 16.67 | 16.59 | 16.59 | 3,804 | +0.18(+1.13%) |
Feb 14, 2012 | 16.39 | 16.44 | 16.30 | 16.40 | 24,955 | +0.08(+0.48%) |
Feb 13, 2012 | 16.54 | 16.64 | 16.33 | 16.33 | 8,443 | -0.44(-2.64%) |
Feb 10, 2012 | 16.43 | 16.77 | 16.40 | 16.77 | 3,452 | +0.14(+0.86%) |
Feb 09, 2012 | 16.56 | 16.64 | 16.56 | 16.63 | 5,858 | +0.09(+0.56%) |
Feb 08, 2012 | 16.51 | 16.55 | 16.51 | 16.53 | 3,629 | +0.04(+0.27%) |
Feb 07, 2012 | 16.21 | 16.49 | 16.21 | 16.49 | 5,450 | +0.32(+1.95%) |
Feb 06, 2012 | 16.51 | 16.52 | 16.13 | 16.17 | 7,782 | -0.39(-2.34%) |
Feb 03, 2012 | 16.51 | 16.59 | 16.43 | 16.56 | 3,213 | +0.22(+1.36%) |
Feb 02, 2012 | 16.33 | 16.36 | 16.28 | 16.34 | 1,858 | -0.01(-0.09%) |
Feb 01, 2012 | 16.32 | 16.35 | 16.29 | 16.35 | 4,410 | +0.28(+1.77%) |
Jan 31, 2012 | 16.07 | 16.13 | 16.06 | 16.07 | 3,876 | +0.04(+0.26%) |
Jan 30, 2012 | 15.98 | 16.06 | 15.98 | 16.03 | 5,855 | -0.18(-1.12%) |
Jan 27, 2012 | 16.24 | 16.24 | 16.16 | 16.21 | 6,587 | -0.06(-0.37%) |
Jan 26, 2012 | 16.34 | 16.47 | 16.26 | 16.27 | 24,005 | +0.04(+0.23%) |
Jan 25, 2012 | 16.08 | 16.28 | 16.08 | 16.23 | 18,150 | +0.10(+0.61%) |
Jan 24, 2012 | 16.07 | 16.17 | 16.06 | 16.13 | 7,181 | -0.05(-0.32%) |
Jan 23, 2012 | 16.24 | 16.24 | 16.18 | 16.19 | 2,842 | +0.04(+0.24%) |
Jan 20, 2012 | 16.20 | 16.21 | 16.15 | 16.15 | 7,079 | -0.01(-0.07%) |
Jan 19, 2012 | 16.40 | 16.40 | 16.07 | 16.16 | 22,001 | +0.18(+1.14%) |
Jan 18, 2012 | 15.92 | 16.01 | 15.92 | 15.98 | 4,375 | +0.08(+0.51%) |
Jan 17, 2012 | 15.82 | 15.99 | 15.82 | 15.90 | 16,172 | -0.34(-2.09%) |
Jan 13, 2012 | 15.71 | 16.24 | 15.65 | 16.24 | 6,587 | +0.48(+3.03%) |
Jan 12, 2012 | 15.77 | 15.81 | 15.70 | 15.76 | 5,792 | -0.02(-0.10%) |
Jan 11, 2012 | 15.71 | 15.84 | 15.71 | 15.77 | 8,206 | +0.05(+0.29%) |
Jan 10, 2012 | 15.93 | 15.95 | 15.65 | 15.73 | 9,995 | +0.02(+0.12%) |
Jan 09, 2012 | 15.70 | 15.77 | 15.33 | 15.71 | 25,700 | +0.03(+0.22%) |
Jan 06, 2012 | 15.81 | 15.81 | 15.67 | 15.67 | 9,421 | -0.15(-0.96%) |
Jan 05, 2012 | 15.92 | 15.96 | 15.82 | 15.83 | 9,503 | -0.24(-1.51%) |
Jan 04, 2012 | 16.47 | 16.47 | 16.07 | 16.07 | 40,978 | +0.95(+6.27%) |
Dec 30, 2011 | 15.00 | 15.15 | 15.00 | 15.12 | 5,790 | +0.46(+3.16%) |
Dec 29, 2011 | 14.92 | 15.11 | 14.66 | 14.66 | 2,703 | -0.17(-1.17%) |
Dec 28, 2011 | 14.98 | 14.98 | 14.83 | 14.83 | 43,136 | -0.29(-1.92%) |
Dec 27, 2011 | 15.06 | 15.15 | 15.06 | 15.12 | 6,209 | +0.10(+0.64%) |
Dec 23, 2011 | 14.88 | 15.27 | 14.88 | 15.02 | 12,911 | +0.40(+2.74%) |
Dec 21, 2011 | 14.88 | 14.88 | 14.62 | 14.62 | 3,044 | -0.39(-2.63%) |
Dec 20, 2011 | 14.91 | 15.09 | 14.91 | 15.02 | 5,378 | +0.16(+1.10%) |
Dec 19, 2011 | 15.02 | 15.02 | 14.42 | 14.85 | 20,576 | -0.14(-0.90%) |
Dec 16, 2011 | 15.09 | 15.09 | 14.95 | 14.99 | 6,197 | -0.10(-0.64%) |
Dec 15, 2011 | 15.15 | 15.15 | 14.56 | 15.09 | 14,584 | +0.01(+0.09%) |
Dec 14, 2011 | 15.08 | 15.10 | 14.96 | 15.07 | 19,357 | +0.02(+0.14%) |
Dec 13, 2011 | 15.43 | 15.43 | 14.42 | 15.05 | 14,600 | -1.01(-6.27%) |
Dec 12, 2011 | 15.34 | 16.06 | 15.28 | 16.06 | 6,145 | +0.45(+2.91%) |
Dec 09, 2011 | 14.71 | 15.62 | 14.71 | 15.61 | 6,129 | +0.22(+1.44%) |
Dec 08, 2011 | 15.42 | 15.42 | 15.34 | 15.38 | 3,255 | -0.35(-2.20%) |
Dec 07, 2011 | 15.64 | 15.73 | 15.63 | 15.73 | 1,471 | +0.06(+0.35%) |
Dec 06, 2011 | 15.63 | 15.72 | 15.63 | 15.67 | 2,015 | +0.07(+0.44%) |
Dec 05, 2011 | 15.76 | 15.76 | 15.61 | 15.61 | 5,522 | +0.07(+0.45%) |
Dec 02, 2011 | 15.70 | 15.70 | 15.54 | 15.54 | 2,559 | -0.03(-0.18%) |