Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.62 | 18.74 | 18.47 | 18.50 | 726,928 | -0.12(-0.64%) |
Feb 28, 2012 | 18.67 | 18.74 | 18.49 | 18.62 | 1,104,350 | +0.00(+0.00%) |
Feb 27, 2012 | 18.49 | 18.69 | 18.42 | 18.62 | 481,304 | -0.06(-0.30%) |
Feb 24, 2012 | 18.62 | 18.74 | 18.48 | 18.68 | 553,000 | +0.07(+0.40%) |
Feb 23, 2012 | 18.34 | 18.60 | 18.28 | 18.60 | 700,348 | +0.26(+1.40%) |
Feb 22, 2012 | 18.44 | 18.57 | 18.27 | 18.35 | 737,865 | -0.11(-0.58%) |
Feb 21, 2012 | 18.75 | 18.85 | 18.27 | 18.45 | 1,088,242 | -0.32(-1.73%) |
Feb 17, 2012 | 18.74 | 18.78 | 18.42 | 18.78 | 961,220 | -0.14(-0.76%) |
Feb 16, 2012 | 18.76 | 19.06 | 18.76 | 18.92 | 1,037,760 | +0.13(+0.70%) |
Feb 15, 2012 | 18.78 | 18.95 | 18.68 | 18.79 | 974,857 | +0.02(+0.10%) |
Feb 14, 2012 | 19.15 | 19.17 | 18.74 | 18.77 | 645,294 | -0.42(-2.21%) |
Feb 13, 2012 | 19.10 | 19.22 | 18.98 | 19.20 | 1,354,473 | +0.27(+1.45%) |
Feb 10, 2012 | 18.97 | 19.13 | 18.89 | 18.92 | 574,139 | -0.18(-0.95%) |
Feb 09, 2012 | 19.28 | 19.29 | 18.95 | 19.10 | 439,712 | -0.16(-0.81%) |
Feb 08, 2012 | 19.23 | 19.34 | 19.09 | 19.26 | 721,330 | +0.04(+0.20%) |
Feb 07, 2012 | 19.26 | 19.34 | 19.15 | 19.22 | 903,892 | -0.08(-0.39%) |
Feb 06, 2012 | 19.28 | 19.36 | 19.15 | 19.30 | 335,712 | -0.06(-0.32%) |
Feb 03, 2012 | 19.28 | 19.37 | 19.12 | 19.36 | 782,508 | +0.31(+1.61%) |
Feb 02, 2012 | 19.07 | 19.13 | 18.94 | 19.05 | 722,491 | -0.03(-0.16%) |
Feb 01, 2012 | 18.73 | 19.09 | 18.65 | 19.08 | 1,127,179 | +0.47(+2.52%) |
Jan 31, 2012 | 18.58 | 18.68 | 18.46 | 18.62 | 984,713 | +0.09(+0.51%) |
Jan 30, 2012 | 18.50 | 18.62 | 18.43 | 18.52 | 711,480 | -0.12(-0.67%) |
Jan 27, 2012 | 18.54 | 18.67 | 18.50 | 18.65 | 426,987 | +0.01(+0.07%) |
Jan 26, 2012 | 18.58 | 18.74 | 18.54 | 18.63 | 1,739,765 | +0.11(+0.57%) |
Jan 25, 2012 | 18.46 | 18.55 | 18.35 | 18.53 | 679,476 | +0.09(+0.47%) |
Jan 24, 2012 | 18.12 | 18.47 | 18.12 | 18.44 | 763,530 | +0.18(+0.96%) |
Jan 23, 2012 | 18.16 | 18.32 | 18.13 | 18.27 | 696,753 | +0.11(+0.58%) |
Jan 20, 2012 | 17.94 | 18.16 | 17.92 | 18.16 | 815,252 | +0.19(+1.04%) |
Jan 19, 2012 | 17.91 | 18.07 | 17.83 | 17.97 | 674,982 | +0.10(+0.56%) |
Jan 18, 2012 | 17.73 | 17.93 | 17.70 | 17.87 | 790,252 | +0.16(+0.88%) |
Jan 17, 2012 | 17.57 | 17.85 | 17.57 | 17.72 | 1,178,568 | +0.19(+1.07%) |
Jan 13, 2012 | 17.41 | 17.60 | 17.30 | 17.53 | 1,355,299 | +0.00(+0.00%) |
Jan 12, 2012 | 17.51 | 17.60 | 17.27 | 17.53 | 1,470,056 | -0.02(-0.11%) |
Jan 11, 2012 | 17.32 | 17.58 | 17.32 | 17.55 | 767,246 | +0.16(+0.93%) |
Jan 10, 2012 | 17.39 | 17.49 | 17.35 | 17.39 | 587,593 | +0.19(+1.13%) |
Jan 09, 2012 | 17.36 | 17.36 | 17.13 | 17.19 | 469,877 | -0.08(-0.47%) |
Jan 06, 2012 | 17.32 | 17.50 | 17.12 | 17.27 | 1,019,513 | -0.02(-0.14%) |
Jan 05, 2012 | 16.99 | 17.30 | 16.87 | 17.30 | 1,005,496 | +0.26(+1.54%) |
Jan 04, 2012 | 17.29 | 17.30 | 17.02 | 17.04 | 1,081,986 | -0.05(-0.29%) |
Dec 30, 2011 | 17.25 | 17.44 | 17.06 | 17.09 | 612,252 | -0.13(-0.76%) |
Dec 29, 2011 | 17.07 | 17.30 | 17.07 | 17.22 | 575,723 | +0.21(+1.25%) |
Dec 28, 2011 | 17.37 | 17.37 | 16.99 | 17.00 | 653,519 | -0.29(-1.70%) |
Dec 27, 2011 | 17.20 | 17.39 | 17.12 | 17.30 | 368,794 | +0.06(+0.33%) |
Dec 23, 2011 | 17.18 | 17.26 | 17.07 | 17.24 | 473,975 | +0.14(+0.80%) |
Dec 21, 2011 | 17.01 | 17.20 | 16.94 | 17.10 | 647,417 | +0.07(+0.40%) |
Dec 20, 2011 | 16.75 | 17.07 | 16.65 | 17.04 | 799,417 | +0.49(+2.94%) |
Dec 19, 2011 | 16.83 | 16.86 | 16.52 | 16.55 | 578,586 | -0.18(-1.08%) |
Dec 16, 2011 | 16.77 | 16.93 | 16.61 | 16.73 | 987,387 | +0.09(+0.56%) |
Dec 15, 2011 | 16.64 | 16.70 | 16.42 | 16.64 | 1,177,748 | +0.18(+1.10%) |
Dec 14, 2011 | 16.22 | 16.53 | 16.21 | 16.45 | 955,488 | +0.18(+1.11%) |
Dec 13, 2011 | 16.64 | 16.80 | 16.20 | 16.27 | 795,069 | -0.23(-1.39%) |
Dec 12, 2011 | 16.54 | 16.62 | 16.32 | 16.50 | 845,804 | -0.25(-1.50%) |
Dec 09, 2011 | 16.50 | 16.85 | 16.50 | 16.75 | 886,396 | +0.30(+1.83%) |
Dec 08, 2011 | 16.67 | 16.68 | 16.39 | 16.45 | 1,014,628 | -0.31(-1.83%) |
Dec 07, 2011 | 16.58 | 16.85 | 16.41 | 16.76 | 839,190 | +0.12(+0.74%) |
Dec 06, 2011 | 16.75 | 16.75 | 16.56 | 16.64 | 668,024 | -0.02(-0.11%) |
Dec 05, 2011 | 16.75 | 16.79 | 16.50 | 16.66 | 767,235 | +0.12(+0.71%) |
Dec 02, 2011 | 16.63 | 16.86 | 16.51 | 16.54 | 792,243 | +0.07(+0.41%) |