Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.47 | 16.68 | 16.41 | 16.63 | 34,812 | +0.22(+1.35%) |
Feb 28, 2012 | 16.87 | 17.07 | 16.39 | 16.41 | 69,581 | -0.37(-2.19%) |
Feb 27, 2012 | 17.15 | 17.23 | 16.78 | 16.78 | 19,604 | -0.38(-2.21%) |
Feb 24, 2012 | 16.91 | 17.15 | 16.90 | 17.15 | 37,641 | +0.16(+0.94%) |
Feb 23, 2012 | 16.80 | 16.99 | 16.63 | 16.99 | 35,065 | +0.15(+0.91%) |
Feb 22, 2012 | 16.66 | 16.84 | 16.50 | 16.84 | 28,342 | +0.13(+0.77%) |
Feb 21, 2012 | 16.44 | 16.74 | 16.41 | 16.71 | 30,995 | +0.33(+2.04%) |
Feb 17, 2012 | 16.23 | 16.39 | 16.22 | 16.38 | 27,680 | +0.08(+0.49%) |
Feb 16, 2012 | 16.21 | 16.47 | 15.99 | 16.30 | 38,438 | +0.17(+1.08%) |
Feb 15, 2012 | 16.17 | 16.21 | 15.96 | 16.12 | 26,409 | +0.01(+0.09%) |
Feb 14, 2012 | 15.80 | 16.14 | 15.80 | 16.11 | 21,413 | +0.27(+1.67%) |
Feb 13, 2012 | 15.62 | 15.92 | 15.57 | 15.84 | 36,559 | +0.30(+1.95%) |
Feb 10, 2012 | 15.42 | 16.14 | 15.42 | 15.54 | 73,991 | +0.07(+0.45%) |
Feb 09, 2012 | 15.34 | 15.52 | 15.34 | 15.47 | 39,373 | +0.17(+1.14%) |
Feb 08, 2012 | 15.24 | 15.38 | 15.06 | 15.30 | 46,142 | +0.09(+0.57%) |
Feb 07, 2012 | 15.28 | 15.39 | 15.04 | 15.21 | 44,564 | -0.09(-0.57%) |
Feb 06, 2012 | 15.25 | 15.41 | 15.13 | 15.30 | 33,491 | -0.04(-0.25%) |
Feb 03, 2012 | 15.88 | 15.88 | 15.27 | 15.33 | 101,649 | -0.61(-3.85%) |
Feb 02, 2012 | 16.01 | 16.11 | 15.85 | 15.95 | 27,032 | -0.18(-1.15%) |
Feb 01, 2012 | 16.11 | 16.13 | 15.84 | 16.13 | 34,348 | -0.05(-0.28%) |
Jan 31, 2012 | 16.13 | 16.42 | 16.08 | 16.18 | 41,903 | +0.10(+0.63%) |
Jan 30, 2012 | 16.21 | 16.27 | 16.06 | 16.08 | 25,322 | -0.03(-0.17%) |
Jan 27, 2012 | 16.27 | 16.33 | 16.06 | 16.10 | 27,381 | -0.09(-0.58%) |
Jan 26, 2012 | 16.10 | 16.30 | 15.91 | 16.20 | 34,272 | +0.15(+0.91%) |
Jan 25, 2012 | 15.77 | 16.12 | 15.60 | 16.05 | 32,721 | +0.28(+1.80%) |
Jan 24, 2012 | 15.55 | 15.85 | 15.45 | 15.77 | 55,443 | +0.27(+1.77%) |
Jan 23, 2012 | 15.19 | 15.56 | 15.19 | 15.50 | 57,892 | +0.40(+2.62%) |
Jan 20, 2012 | 14.88 | 15.13 | 14.80 | 15.10 | 88,032 | +0.20(+1.33%) |
Jan 19, 2012 | 15.51 | 15.51 | 14.80 | 14.90 | 177,794 | -0.73(-4.70%) |
Jan 18, 2012 | 16.00 | 16.33 | 15.53 | 15.64 | 74,401 | -0.36(-2.27%) |
Jan 17, 2012 | 16.15 | 16.30 | 15.87 | 16.00 | 54,485 | -0.14(-0.86%) |
Jan 13, 2012 | 16.41 | 16.57 | 16.07 | 16.14 | 53,649 | -0.27(-1.63%) |
Jan 12, 2012 | 16.81 | 16.83 | 16.29 | 16.41 | 67,744 | -0.45(-2.69%) |
Jan 11, 2012 | 17.16 | 17.18 | 16.39 | 16.86 | 86,710 | -0.35(-2.01%) |
Jan 10, 2012 | 17.28 | 17.28 | 17.16 | 17.21 | 25,812 | +0.01(+0.08%) |
Jan 09, 2012 | 17.28 | 17.28 | 17.16 | 17.19 | 24,995 | -0.07(-0.42%) |
Jan 06, 2012 | 17.33 | 17.33 | 17.16 | 17.27 | 32,106 | +0.02(+0.12%) |
Jan 05, 2012 | 17.31 | 17.33 | 17.16 | 17.25 | 29,671 | +0.08(+0.46%) |
Jan 04, 2012 | 17.10 | 17.33 | 17.10 | 17.17 | 29,873 | +0.23(+1.34%) |
Dec 30, 2011 | 17.17 | 17.37 | 16.94 | 16.94 | 23,792 | -0.15(-0.85%) |
Dec 29, 2011 | 17.01 | 17.43 | 16.91 | 17.09 | 33,883 | +0.01(+0.08%) |
Dec 28, 2011 | 17.48 | 17.48 | 16.99 | 17.07 | 22,246 | -0.49(-2.77%) |
Dec 27, 2011 | 17.20 | 17.61 | 17.02 | 17.56 | 48,688 | +0.36(+2.12%) |
Dec 23, 2011 | 17.26 | 17.59 | 17.19 | 17.20 | 26,427 | +0.18(+1.08%) |
Dec 21, 2011 | 17.07 | 17.09 | 16.95 | 17.01 | 17,365 | +0.11(+0.63%) |
Dec 20, 2011 | 16.72 | 16.98 | 16.61 | 16.90 | 33,312 | +0.24(+1.43%) |
Dec 19, 2011 | 16.71 | 16.92 | 16.58 | 16.67 | 35,475 | -0.09(-0.52%) |
Dec 16, 2011 | 16.66 | 16.92 | 16.66 | 16.75 | 11,871 | +0.10(+0.60%) |
Dec 15, 2011 | 16.68 | 16.75 | 16.45 | 16.65 | 39,941 | +0.17(+1.01%) |
Dec 14, 2011 | 16.68 | 16.75 | 16.41 | 16.49 | 20,180 | -0.14(-0.85%) |
Dec 13, 2011 | 16.74 | 16.75 | 16.53 | 16.63 | 26,705 | -0.11(-0.68%) |
Dec 12, 2011 | 16.63 | 16.74 | 16.50 | 16.74 | 22,489 | -0.00(-0.02%) |
Dec 09, 2011 | 16.40 | 16.75 | 16.40 | 16.75 | 20,872 | +0.28(+1.68%) |
Dec 08, 2011 | 16.40 | 16.56 | 16.36 | 16.47 | 16,462 | +0.08(+0.46%) |
Dec 07, 2011 | 16.40 | 16.54 | 16.39 | 16.39 | 12,395 | -0.09(-0.54%) |
Dec 06, 2011 | 16.30 | 16.50 | 16.30 | 16.48 | 19,010 | +0.10(+0.59%) |
Dec 05, 2011 | 16.67 | 16.67 | 16.36 | 16.39 | 19,114 | +0.04(+0.21%) |
Dec 02, 2011 | 16.25 | 16.50 | 16.25 | 16.35 | 22,732 | +0.08(+0.51%) |