Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.04 | 17.05 | 16.70 | 16.73 | 72,556 | -0.24(-1.39%) |
Feb 28, 2012 | 17.13 | 17.15 | 16.86 | 16.96 | 191,520 | -0.10(-0.59%) |
Feb 27, 2012 | 17.14 | 17.17 | 17.04 | 17.06 | 54,080 | -0.17(-0.97%) |
Feb 24, 2012 | 17.33 | 17.33 | 17.20 | 17.23 | 92,836 | +0.00(+0.00%) |
Feb 23, 2012 | 17.06 | 17.23 | 16.93 | 17.23 | 26,094 | +0.21(+1.25%) |
Feb 22, 2012 | 17.03 | 17.13 | 16.97 | 17.02 | 20,574 | -0.02(-0.14%) |
Feb 21, 2012 | 17.06 | 17.17 | 16.98 | 17.04 | 49,613 | +0.11(+0.65%) |
Feb 17, 2012 | 16.95 | 17.00 | 16.83 | 16.93 | 38,736 | +0.09(+0.56%) |
Feb 16, 2012 | 16.52 | 16.85 | 16.46 | 16.84 | 40,444 | +0.29(+1.76%) |
Feb 15, 2012 | 16.57 | 16.66 | 16.44 | 16.54 | 30,683 | +0.13(+0.80%) |
Feb 14, 2012 | 16.32 | 16.46 | 16.31 | 16.41 | 29,091 | +0.13(+0.82%) |
Feb 13, 2012 | 16.34 | 16.35 | 16.16 | 16.28 | 28,776 | +0.07(+0.44%) |
Feb 10, 2012 | 16.18 | 16.25 | 16.08 | 16.21 | 72,852 | -0.16(-1.01%) |
Feb 09, 2012 | 16.44 | 16.44 | 16.25 | 16.37 | 64,423 | +0.01(+0.05%) |
Feb 08, 2012 | 16.44 | 16.49 | 16.25 | 16.37 | 25,615 | -0.01(-0.07%) |
Feb 07, 2012 | 16.31 | 16.40 | 16.08 | 16.38 | 28,278 | +0.09(+0.55%) |
Feb 06, 2012 | 15.99 | 16.29 | 15.99 | 16.29 | 42,741 | +0.24(+1.52%) |
Feb 03, 2012 | 16.06 | 16.08 | 15.89 | 16.04 | 70,879 | +0.26(+1.64%) |
Feb 02, 2012 | 15.68 | 15.88 | 15.68 | 15.78 | 17,589 | +0.11(+0.73%) |
Feb 01, 2012 | 15.70 | 15.75 | 15.53 | 15.67 | 45,139 | +0.12(+0.78%) |
Jan 31, 2012 | 15.75 | 15.81 | 15.49 | 15.55 | 42,420 | -0.07(-0.45%) |
Jan 30, 2012 | 15.53 | 15.65 | 15.36 | 15.62 | 27,608 | -0.08(-0.50%) |
Jan 27, 2012 | 15.59 | 15.75 | 15.56 | 15.70 | 16,016 | +0.13(+0.81%) |
Jan 26, 2012 | 16.16 | 16.16 | 15.57 | 15.57 | 42,266 | -0.49(-3.03%) |
Jan 25, 2012 | 15.65 | 16.06 | 15.50 | 16.06 | 23,952 | +0.38(+2.40%) |
Jan 24, 2012 | 15.60 | 15.71 | 15.48 | 15.68 | 27,246 | -0.08(-0.50%) |
Jan 23, 2012 | 15.56 | 15.77 | 15.56 | 15.76 | 27,449 | +0.31(+1.98%) |
Jan 20, 2012 | 15.53 | 15.57 | 15.36 | 15.45 | 57,624 | -0.09(-0.56%) |
Jan 19, 2012 | 15.67 | 15.70 | 15.51 | 15.54 | 30,088 | -0.05(-0.30%) |
Jan 18, 2012 | 15.24 | 15.59 | 15.19 | 15.59 | 74,894 | +0.37(+2.43%) |
Jan 17, 2012 | 15.34 | 15.36 | 15.16 | 15.22 | 27,702 | +0.06(+0.41%) |
Jan 13, 2012 | 15.20 | 15.21 | 15.03 | 15.16 | 19,586 | -0.18(-1.18%) |
Jan 12, 2012 | 15.49 | 15.54 | 15.32 | 15.34 | 77,130 | -0.20(-1.31%) |
Jan 11, 2012 | 15.71 | 15.71 | 15.51 | 15.54 | 16,324 | -0.30(-1.88%) |
Jan 10, 2012 | 15.86 | 15.92 | 15.75 | 15.84 | 88,782 | +0.23(+1.46%) |
Jan 09, 2012 | 15.68 | 15.68 | 15.58 | 15.61 | 21,165 | -0.01(-0.05%) |
Jan 06, 2012 | 15.61 | 15.69 | 15.61 | 15.62 | 11,208 | -0.05(-0.30%) |
Jan 05, 2012 | 15.61 | 15.73 | 15.44 | 15.67 | 45,022 | -0.14(-0.89%) |
Jan 04, 2012 | 15.60 | 15.82 | 15.60 | 15.81 | 20,482 | +0.64(+4.25%) |
Dec 30, 2011 | 15.15 | 15.27 | 15.15 | 15.16 | 123,646 | +0.02(+0.10%) |
Dec 29, 2011 | 15.04 | 15.17 | 14.97 | 15.15 | 26,429 | +0.16(+1.10%) |
Dec 28, 2011 | 15.35 | 15.35 | 14.96 | 14.98 | 95,053 | -0.36(-2.35%) |
Dec 27, 2011 | 15.34 | 15.41 | 15.27 | 15.34 | 8,959 | +0.02(+0.10%) |
Dec 23, 2011 | 15.37 | 15.39 | 15.26 | 15.33 | 40,721 | +0.27(+1.77%) |
Dec 21, 2011 | 14.88 | 15.07 | 14.73 | 15.06 | 158,640 | +0.20(+1.35%) |
Dec 20, 2011 | 14.56 | 14.90 | 14.54 | 14.86 | 62,543 | +0.68(+4.81%) |
Dec 19, 2011 | 14.60 | 14.63 | 14.16 | 14.18 | 45,684 | -0.39(-2.68%) |
Dec 16, 2011 | 14.45 | 14.66 | 14.38 | 14.57 | 124,247 | +0.23(+1.64%) |
Dec 15, 2011 | 14.40 | 14.53 | 14.28 | 14.34 | 77,871 | -0.06(-0.43%) |
Dec 14, 2011 | 14.79 | 14.79 | 14.38 | 14.40 | 46,356 | -0.50(-3.33%) |
Dec 13, 2011 | 15.58 | 15.58 | 14.89 | 14.90 | 41,881 | -0.36(-2.39%) |
Dec 12, 2011 | 15.59 | 15.59 | 15.03 | 15.26 | 40,413 | -0.51(-3.23%) |
Dec 09, 2011 | 15.49 | 15.78 | 15.49 | 15.77 | 38,953 | +0.43(+2.80%) |
Dec 08, 2011 | 15.86 | 15.86 | 15.31 | 15.34 | 18,096 | -0.61(-3.81%) |
Dec 07, 2011 | 16.12 | 16.12 | 15.77 | 15.95 | 20,511 | -0.18(-1.12%) |
Dec 06, 2011 | 16.13 | 16.23 | 15.96 | 16.13 | 52,107 | +0.01(+0.05%) |
Dec 05, 2011 | 16.28 | 16.40 | 16.00 | 16.12 | 42,916 | +0.19(+1.19%) |
Dec 02, 2011 | 16.12 | 16.25 | 15.92 | 15.93 | 118,094 | +0.03(+0.18%) |