Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.35 | 18.98 | 18.21 | 18.57 | 488,641 | +0.31(+1.71%) |
Feb 28, 2012 | 18.26 | 18.30 | 18.03 | 18.26 | 339,428 | +0.03(+0.15%) |
Feb 27, 2012 | 18.18 | 18.27 | 17.95 | 18.23 | 234,306 | -0.06(-0.35%) |
Feb 24, 2012 | 17.55 | 18.35 | 17.44 | 18.29 | 324,166 | +0.70(+3.96%) |
Feb 23, 2012 | 16.99 | 17.84 | 16.20 | 17.60 | 366,853 | +0.86(+5.15%) |
Feb 22, 2012 | 16.62 | 16.90 | 16.53 | 16.73 | 332,698 | +0.09(+0.55%) |
Feb 21, 2012 | 16.46 | 16.75 | 16.32 | 16.64 | 224,123 | +0.32(+1.97%) |
Feb 17, 2012 | 16.33 | 16.46 | 16.17 | 16.32 | 139,997 | +0.05(+0.34%) |
Feb 16, 2012 | 15.85 | 16.35 | 15.79 | 16.27 | 109,754 | +0.32(+2.01%) |
Feb 15, 2012 | 16.06 | 16.13 | 15.84 | 15.95 | 149,615 | -0.08(-0.52%) |
Feb 14, 2012 | 15.79 | 16.03 | 15.65 | 16.03 | 299,915 | +0.20(+1.28%) |
Feb 13, 2012 | 15.80 | 15.93 | 15.67 | 15.83 | 165,103 | +0.13(+0.82%) |
Feb 10, 2012 | 15.57 | 15.71 | 15.34 | 15.70 | 131,179 | -0.03(-0.17%) |
Feb 09, 2012 | 15.47 | 15.75 | 15.33 | 15.73 | 165,941 | +0.27(+1.72%) |
Feb 08, 2012 | 15.44 | 15.59 | 15.24 | 15.46 | 162,912 | +0.03(+0.18%) |
Feb 07, 2012 | 15.32 | 15.50 | 15.22 | 15.43 | 258,518 | +0.06(+0.42%) |
Feb 06, 2012 | 15.21 | 15.39 | 15.06 | 15.37 | 228,544 | +0.08(+0.54%) |
Feb 03, 2012 | 15.11 | 15.33 | 14.90 | 15.28 | 222,916 | +0.38(+2.52%) |
Feb 02, 2012 | 15.00 | 15.19 | 14.69 | 14.91 | 279,842 | -0.17(-1.10%) |
Feb 01, 2012 | 14.95 | 15.14 | 14.83 | 15.07 | 288,209 | +0.17(+1.11%) |
Jan 31, 2012 | 15.96 | 16.10 | 14.75 | 14.91 | 372,762 | -1.17(-7.25%) |
Jan 30, 2012 | 16.25 | 16.27 | 16.05 | 16.07 | 92,289 | -0.33(-2.01%) |
Jan 27, 2012 | 16.37 | 16.46 | 16.31 | 16.40 | 141,361 | -0.06(-0.39%) |
Jan 26, 2012 | 16.53 | 16.86 | 16.39 | 16.47 | 235,912 | +0.02(+0.11%) |
Jan 25, 2012 | 16.13 | 16.55 | 16.06 | 16.45 | 138,512 | +0.25(+1.53%) |
Jan 24, 2012 | 16.04 | 16.24 | 15.85 | 16.20 | 110,582 | +0.04(+0.23%) |
Jan 23, 2012 | 16.42 | 16.61 | 16.04 | 16.17 | 179,170 | -0.25(-1.51%) |
Jan 20, 2012 | 16.43 | 16.49 | 16.23 | 16.41 | 151,284 | -0.05(-0.33%) |
Jan 19, 2012 | 16.48 | 16.54 | 16.33 | 16.47 | 149,259 | +0.03(+0.17%) |
Jan 18, 2012 | 16.30 | 16.53 | 16.20 | 16.44 | 286,533 | +0.06(+0.39%) |
Jan 17, 2012 | 16.46 | 16.49 | 16.22 | 16.38 | 295,640 | +0.09(+0.56%) |
Jan 13, 2012 | 16.49 | 16.49 | 16.04 | 16.28 | 191,196 | -0.37(-2.20%) |
Jan 12, 2012 | 16.46 | 16.70 | 16.22 | 16.65 | 162,231 | +0.27(+1.62%) |
Jan 11, 2012 | 16.45 | 16.63 | 16.34 | 16.39 | 201,398 | -0.10(-0.61%) |
Jan 10, 2012 | 16.42 | 16.58 | 16.34 | 16.49 | 161,778 | +0.30(+1.87%) |
Jan 09, 2012 | 16.38 | 16.38 | 16.11 | 16.18 | 183,964 | -0.24(-1.45%) |
Jan 06, 2012 | 16.79 | 16.79 | 16.39 | 16.42 | 93,151 | -0.40(-2.40%) |
Jan 05, 2012 | 16.84 | 17.02 | 16.61 | 16.83 | 65,493 | -0.09(-0.54%) |
Jan 04, 2012 | 16.78 | 16.97 | 16.73 | 16.92 | 81,699 | +0.38(+2.27%) |
Dec 30, 2011 | 16.22 | 16.61 | 16.14 | 16.54 | 111,578 | +0.25(+1.52%) |
Dec 29, 2011 | 16.41 | 16.50 | 16.05 | 16.29 | 261,209 | -0.11(-0.67%) |
Dec 28, 2011 | 16.90 | 16.90 | 16.29 | 16.40 | 142,704 | -0.50(-2.93%) |
Dec 27, 2011 | 16.35 | 16.95 | 16.35 | 16.90 | 111,096 | +0.43(+2.62%) |
Dec 23, 2011 | 16.57 | 16.68 | 16.42 | 16.47 | 107,107 | -0.23(-1.37%) |
Dec 21, 2011 | 16.29 | 16.70 | 16.10 | 16.70 | 235,750 | +0.33(+2.02%) |
Dec 20, 2011 | 16.12 | 16.41 | 15.95 | 16.37 | 233,211 | +0.48(+3.00%) |
Dec 19, 2011 | 15.48 | 16.00 | 15.48 | 15.89 | 311,519 | +0.39(+2.49%) |
Dec 16, 2011 | 15.75 | 15.81 | 15.20 | 15.50 | 228,756 | -0.15(-0.94%) |
Dec 15, 2011 | 15.49 | 15.84 | 15.39 | 15.65 | 233,161 | +0.35(+2.28%) |
Dec 14, 2011 | 15.75 | 15.80 | 15.24 | 15.30 | 307,942 | -0.65(-4.08%) |
Dec 13, 2011 | 16.39 | 16.58 | 15.88 | 15.95 | 176,563 | -0.33(-2.03%) |
Dec 12, 2011 | 16.47 | 16.61 | 15.90 | 16.28 | 124,738 | -0.48(-2.85%) |
Dec 09, 2011 | 16.31 | 16.84 | 16.28 | 16.76 | 125,977 | +0.51(+3.16%) |
Dec 08, 2011 | 16.82 | 16.82 | 16.19 | 16.25 | 127,531 | -0.70(-4.11%) |
Dec 07, 2011 | 16.88 | 17.07 | 16.67 | 16.95 | 98,019 | -0.04(-0.22%) |
Dec 06, 2011 | 16.69 | 17.13 | 16.52 | 16.98 | 158,000 | +0.33(+1.98%) |
Dec 05, 2011 | 16.77 | 17.04 | 16.52 | 16.65 | 266,178 | +0.16(+0.95%) |
Dec 02, 2011 | 16.45 | 16.66 | 16.28 | 16.50 | 120,785 | +0.24(+1.47%) |