Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.85 | 18.87 | 18.72 | 18.73 | 224,072 | -0.08(-0.40%) |
Feb 28, 2012 | 18.76 | 18.81 | 18.74 | 18.81 | 201,801 | +0.06(+0.31%) |
Feb 27, 2012 | 18.64 | 18.79 | 18.60 | 18.75 | 192,456 | +0.02(+0.11%) |
Feb 24, 2012 | 18.75 | 18.77 | 18.69 | 18.73 | 160,608 | +0.04(+0.19%) |
Feb 23, 2012 | 18.64 | 18.71 | 18.55 | 18.69 | 244,041 | +0.06(+0.33%) |
Feb 22, 2012 | 18.68 | 18.69 | 18.60 | 18.63 | 538,345 | -0.06(-0.33%) |
Feb 21, 2012 | 18.76 | 18.76 | 18.65 | 18.69 | 291,174 | -0.01(-0.06%) |
Feb 17, 2012 | 18.69 | 18.71 | 18.64 | 18.70 | 252,124 | +0.09(+0.50%) |
Feb 16, 2012 | 18.43 | 18.65 | 18.43 | 18.61 | 1,229,989 | +0.19(+1.04%) |
Feb 15, 2012 | 18.58 | 18.58 | 18.39 | 18.42 | 557,304 | -0.10(-0.57%) |
Feb 14, 2012 | 18.51 | 18.52 | 18.39 | 18.52 | 430,647 | -0.03(-0.16%) |
Feb 13, 2012 | 18.57 | 18.57 | 18.47 | 18.55 | 713,631 | +0.12(+0.63%) |
Feb 10, 2012 | 18.44 | 18.44 | 18.36 | 18.44 | 251,077 | -0.13(-0.68%) |
Feb 09, 2012 | 18.61 | 18.61 | 18.48 | 18.56 | 267,724 | -0.00(-0.02%) |
Feb 08, 2012 | 18.57 | 18.58 | 18.47 | 18.57 | 167,362 | +0.03(+0.18%) |
Feb 07, 2012 | 18.47 | 18.56 | 18.40 | 18.53 | 292,763 | +0.04(+0.21%) |
Feb 06, 2012 | 18.46 | 18.49 | 18.41 | 18.49 | 343,678 | -0.02(-0.10%) |
Feb 03, 2012 | 18.48 | 18.51 | 18.42 | 18.51 | 284,653 | +0.20(+1.10%) |
Feb 02, 2012 | 18.34 | 18.35 | 18.26 | 18.31 | 908,015 | +0.02(+0.10%) |
Feb 01, 2012 | 18.27 | 18.38 | 18.27 | 18.29 | 301,685 | +0.14(+0.80%) |
Jan 31, 2012 | 18.27 | 18.27 | 18.07 | 18.15 | 239,672 | -0.03(-0.16%) |
Jan 30, 2012 | 18.09 | 18.18 | 18.02 | 18.18 | 385,741 | -0.04(-0.24%) |
Jan 27, 2012 | 18.24 | 18.27 | 18.17 | 18.22 | 811,388 | -0.09(-0.49%) |
Jan 26, 2012 | 18.47 | 18.48 | 18.24 | 18.31 | 430,548 | -0.07(-0.37%) |
Jan 25, 2012 | 18.21 | 18.42 | 18.14 | 18.38 | 162,599 | +0.12(+0.63%) |
Jan 24, 2012 | 18.23 | 18.26 | 18.18 | 18.26 | 228,200 | -0.06(-0.32%) |
Jan 23, 2012 | 18.32 | 18.39 | 18.24 | 18.32 | 436,753 | -0.01(-0.08%) |
Jan 20, 2012 | 18.28 | 18.34 | 18.23 | 18.34 | 505,862 | +0.06(+0.34%) |
Jan 19, 2012 | 18.26 | 18.28 | 18.18 | 18.27 | 857,491 | +0.05(+0.30%) |
Jan 18, 2012 | 18.08 | 18.22 | 18.05 | 18.22 | 303,845 | +0.14(+0.80%) |
Jan 17, 2012 | 18.17 | 18.21 | 18.03 | 18.08 | 676,221 | +0.07(+0.36%) |
Jan 13, 2012 | 17.99 | 18.01 | 17.85 | 18.01 | 298,437 | -0.06(-0.34%) |
Jan 12, 2012 | 18.10 | 18.10 | 17.97 | 18.07 | 238,930 | +0.04(+0.20%) |
Jan 11, 2012 | 17.99 | 18.05 | 17.95 | 18.04 | 350,315 | -0.01(-0.04%) |
Jan 10, 2012 | 18.08 | 18.09 | 18.02 | 18.04 | 376,667 | +0.13(+0.75%) |
Jan 09, 2012 | 17.91 | 17.93 | 17.80 | 17.91 | 307,015 | +0.04(+0.20%) |
Jan 06, 2012 | 17.96 | 17.96 | 17.82 | 17.87 | 858,670 | -0.06(-0.34%) |
Jan 05, 2012 | 17.83 | 17.94 | 17.74 | 17.93 | 661,880 | +0.05(+0.26%) |
Jan 04, 2012 | 17.88 | 17.93 | 17.80 | 17.89 | 541,731 | +0.18(+1.02%) |
Dec 30, 2011 | 17.77 | 17.80 | 17.71 | 17.71 | 232,423 | -0.09(-0.49%) |
Dec 29, 2011 | 17.68 | 17.80 | 17.67 | 17.79 | 518,896 | +0.19(+1.07%) |
Dec 28, 2011 | 17.83 | 17.83 | 17.59 | 17.61 | 407,629 | -0.17(-0.96%) |
Dec 27, 2011 | 17.78 | 17.83 | 17.74 | 17.78 | 473,167 | -0.01(-0.06%) |
Dec 23, 2011 | 17.70 | 17.79 | 17.66 | 17.79 | 337,293 | +0.32(+1.84%) |
Dec 21, 2011 | 17.41 | 17.58 | 17.32 | 17.47 | 487,621 | +0.09(+0.54%) |
Dec 20, 2011 | 17.16 | 17.41 | 17.16 | 17.37 | 676,922 | +0.43(+2.54%) |
Dec 19, 2011 | 17.16 | 17.19 | 16.89 | 16.94 | 669,778 | -0.16(-0.96%) |
Dec 16, 2011 | 17.15 | 17.22 | 17.04 | 17.11 | 539,661 | +0.03(+0.19%) |
Dec 15, 2011 | 17.13 | 17.14 | 17.04 | 17.07 | 263,178 | +0.10(+0.59%) |
Dec 14, 2011 | 17.00 | 17.09 | 16.94 | 16.97 | 562,607 | -0.10(-0.59%) |
Dec 13, 2011 | 17.21 | 17.32 | 17.01 | 17.07 | 115,765 | -0.08(-0.44%) |
Dec 12, 2011 | 17.25 | 17.25 | 17.03 | 17.15 | 167,623 | -0.19(-1.12%) |
Dec 09, 2011 | 17.18 | 17.37 | 17.17 | 17.34 | 388,273 | +0.24(+1.40%) |
Dec 08, 2011 | 17.30 | 17.33 | 17.07 | 17.10 | 329,789 | -0.30(-1.73%) |
Dec 07, 2011 | 17.32 | 17.47 | 17.20 | 17.40 | 431,848 | +0.06(+0.37%) |
Dec 06, 2011 | 17.27 | 17.43 | 17.25 | 17.34 | 429,959 | +0.06(+0.35%) |
Dec 05, 2011 | 17.37 | 17.37 | 17.18 | 17.28 | 233,189 | +0.14(+0.82%) |
Dec 02, 2011 | 17.32 | 17.32 | 17.13 | 17.14 | 169,373 | -0.03(-0.19%) |