Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.43 | 16.52 | 16.29 | 16.48 | 1,634,003 | +0.06(+0.38%) |
Feb 28, 2012 | 16.59 | 16.63 | 16.34 | 16.42 | 1,442,897 | -0.19(-1.12%) |
Feb 27, 2012 | 16.66 | 16.78 | 16.54 | 16.61 | 1,621,316 | -0.18(-1.09%) |
Feb 24, 2012 | 16.49 | 16.95 | 16.47 | 16.79 | 2,376,567 | +0.29(+1.75%) |
Feb 23, 2012 | 16.39 | 16.55 | 16.31 | 16.50 | 1,536,425 | +0.15(+0.92%) |
Feb 22, 2012 | 16.38 | 16.46 | 16.20 | 16.35 | 1,882,112 | -0.02(-0.13%) |
Feb 21, 2012 | 16.64 | 16.65 | 16.34 | 16.37 | 2,406,713 | -0.26(-1.57%) |
Feb 17, 2012 | 16.68 | 17.11 | 16.56 | 16.63 | 3,080,695 | -0.13(-0.77%) |
Feb 16, 2012 | 16.54 | 16.86 | 16.43 | 16.76 | 2,224,202 | +0.28(+1.68%) |
Feb 15, 2012 | 16.53 | 16.58 | 16.36 | 16.48 | 2,213,963 | +0.03(+0.21%) |
Feb 14, 2012 | 16.53 | 16.59 | 16.37 | 16.45 | 1,761,103 | -0.16(-0.98%) |
Feb 13, 2012 | 16.67 | 16.77 | 16.50 | 16.61 | 2,845,594 | +0.02(+0.10%) |
Feb 10, 2012 | 16.59 | 16.65 | 16.44 | 16.60 | 1,211,740 | -0.12(-0.70%) |
Feb 09, 2012 | 16.74 | 16.82 | 16.59 | 16.71 | 1,717,742 | -0.01(-0.06%) |
Feb 08, 2012 | 16.80 | 16.89 | 16.61 | 16.72 | 1,177,586 | -0.10(-0.58%) |
Feb 07, 2012 | 16.65 | 16.90 | 16.59 | 16.82 | 1,835,889 | +0.09(+0.53%) |
Feb 06, 2012 | 16.65 | 16.79 | 16.62 | 16.73 | 1,274,706 | +0.01(+0.08%) |
Feb 03, 2012 | 16.84 | 16.86 | 16.69 | 16.72 | 1,059,401 | +0.02(+0.11%) |
Feb 02, 2012 | 16.86 | 16.90 | 16.67 | 16.70 | 1,414,610 | -0.18(-1.08%) |
Feb 01, 2012 | 16.67 | 16.88 | 16.65 | 16.88 | 1,717,955 | +0.28(+1.68%) |
Jan 31, 2012 | 16.60 | 16.65 | 16.56 | 16.60 | 1,727,707 | +0.09(+0.53%) |
Jan 30, 2012 | 16.80 | 16.82 | 16.46 | 16.52 | 3,639,125 | -0.35(-2.05%) |
Jan 27, 2012 | 16.97 | 17.07 | 16.81 | 16.86 | 1,385,461 | -0.12(-0.70%) |
Jan 26, 2012 | 17.06 | 17.17 | 16.80 | 16.98 | 2,469,946 | -0.10(-0.61%) |
Jan 25, 2012 | 17.28 | 17.28 | 16.75 | 17.08 | 5,092,964 | -0.29(-1.65%) |
Jan 24, 2012 | 17.39 | 17.43 | 17.28 | 17.37 | 716,900 | -0.09(-0.50%) |
Jan 23, 2012 | 17.49 | 17.70 | 17.41 | 17.46 | 1,057,717 | +0.03(+0.14%) |
Jan 20, 2012 | 17.43 | 17.52 | 17.36 | 17.43 | 1,161,534 | +0.00(+0.00%) |
Jan 19, 2012 | 17.47 | 17.49 | 17.39 | 17.43 | 1,611,705 | -0.01(-0.07%) |
Jan 18, 2012 | 17.41 | 17.47 | 17.32 | 17.45 | 1,645,171 | +0.06(+0.32%) |
Jan 17, 2012 | 17.54 | 17.61 | 17.30 | 17.39 | 1,657,839 | -0.00(-0.02%) |
Jan 13, 2012 | 17.41 | 17.46 | 17.26 | 17.39 | 2,254,080 | -0.04(-0.23%) |
Jan 12, 2012 | 17.57 | 17.59 | 17.39 | 17.43 | 1,455,641 | -0.07(-0.41%) |
Jan 11, 2012 | 17.49 | 17.63 | 17.48 | 17.51 | 768,128 | -0.05(-0.30%) |
Jan 10, 2012 | 17.59 | 17.67 | 17.50 | 17.56 | 1,314,593 | +0.04(+0.25%) |
Jan 09, 2012 | 17.40 | 17.59 | 17.32 | 17.51 | 1,460,929 | +0.13(+0.72%) |
Jan 06, 2012 | 17.47 | 17.55 | 17.37 | 17.39 | 1,406,393 | -0.06(-0.36%) |
Jan 05, 2012 | 17.40 | 17.52 | 17.31 | 17.45 | 1,393,550 | +0.01(+0.04%) |
Jan 04, 2012 | 17.37 | 17.48 | 17.35 | 17.44 | 1,011,047 | -0.24(-1.38%) |
Dec 30, 2011 | 17.72 | 17.80 | 17.65 | 17.69 | 1,065,593 | -0.03(-0.19%) |
Dec 29, 2011 | 17.63 | 17.75 | 17.58 | 17.72 | 859,123 | +0.16(+0.91%) |
Dec 28, 2011 | 17.73 | 17.78 | 17.53 | 17.56 | 617,186 | -0.12(-0.71%) |
Dec 27, 2011 | 17.47 | 17.73 | 17.42 | 17.69 | 640,921 | +0.19(+1.07%) |
Dec 23, 2011 | 17.49 | 17.54 | 17.45 | 17.50 | 660,363 | +0.03(+0.16%) |
Dec 21, 2011 | 17.23 | 17.48 | 17.16 | 17.47 | 913,065 | +0.22(+1.30%) |
Dec 20, 2011 | 16.90 | 17.33 | 16.90 | 17.25 | 2,033,233 | +0.68(+4.12%) |
Dec 19, 2011 | 16.93 | 17.01 | 16.54 | 16.57 | 1,413,921 | -0.29(-1.72%) |
Dec 16, 2011 | 16.78 | 16.91 | 16.69 | 16.86 | 4,574,403 | +0.29(+1.73%) |
Dec 15, 2011 | 16.46 | 16.64 | 16.45 | 16.57 | 1,890,263 | +0.26(+1.57%) |
Dec 14, 2011 | 16.48 | 16.55 | 16.21 | 16.31 | 1,944,918 | -0.19(-1.17%) |
Dec 13, 2011 | 16.49 | 16.76 | 16.45 | 16.51 | 2,089,882 | +0.12(+0.70%) |
Dec 12, 2011 | 16.27 | 16.40 | 16.17 | 16.39 | 1,860,539 | -0.01(-0.08%) |
Dec 09, 2011 | 16.25 | 16.44 | 16.19 | 16.40 | 1,361,835 | +0.22(+1.39%) |
Dec 08, 2011 | 16.30 | 16.34 | 16.13 | 16.18 | 1,266,039 | -0.18(-1.12%) |
Dec 07, 2011 | 16.34 | 16.39 | 16.19 | 16.36 | 1,370,539 | -0.06(-0.34%) |
Dec 06, 2011 | 16.46 | 16.49 | 16.34 | 16.42 | 565,645 | +0.00(+0.00%) |
Dec 05, 2011 | 16.55 | 16.55 | 16.33 | 16.42 | 1,083,140 | +0.06(+0.38%) |
Dec 02, 2011 | 16.50 | 16.57 | 16.32 | 16.36 | 1,032,827 | -0.02(-0.13%) |