Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.85 | 20.43 | 19.29 | 19.48 | 380,501 | -0.97(-4.76%) |
Feb 28, 2012 | 20.53 | 20.87 | 20.39 | 20.45 | 249,921 | -0.07(-0.33%) |
Feb 27, 2012 | 20.95 | 21.08 | 20.41 | 20.52 | 162,247 | -0.56(-2.67%) |
Feb 24, 2012 | 20.29 | 21.25 | 20.29 | 21.08 | 297,888 | +0.70(+3.41%) |
Feb 23, 2012 | 21.09 | 21.65 | 20.35 | 20.38 | 452,031 | -1.12(-5.19%) |
Feb 22, 2012 | 17.64 | 22.11 | 17.36 | 21.50 | 1,897,158 | +4.97(+30.05%) |
Feb 21, 2012 | 16.57 | 16.66 | 16.30 | 16.53 | 177,707 | -0.04(-0.23%) |
Feb 17, 2012 | 16.58 | 16.62 | 16.42 | 16.57 | 72,249 | +0.02(+0.12%) |
Feb 16, 2012 | 16.41 | 16.58 | 16.16 | 16.55 | 135,800 | +0.13(+0.81%) |
Feb 15, 2012 | 16.06 | 16.65 | 15.92 | 16.42 | 146,220 | +0.36(+2.26%) |
Feb 14, 2012 | 16.84 | 16.84 | 15.77 | 16.05 | 135,571 | -0.91(-5.34%) |
Feb 13, 2012 | 16.56 | 17.09 | 16.41 | 16.96 | 87,876 | +0.51(+3.13%) |
Feb 10, 2012 | 16.70 | 16.83 | 16.01 | 16.44 | 95,444 | -0.35(-2.10%) |
Feb 09, 2012 | 17.05 | 17.19 | 16.79 | 16.80 | 108,802 | -0.15(-0.90%) |
Feb 08, 2012 | 16.29 | 16.99 | 16.28 | 16.95 | 156,961 | +0.74(+4.59%) |
Feb 07, 2012 | 15.68 | 16.28 | 15.25 | 16.21 | 429,230 | +0.50(+3.16%) |
Feb 06, 2012 | 16.95 | 17.02 | 15.52 | 15.71 | 419,306 | -1.40(-8.19%) |
Feb 03, 2012 | 17.25 | 17.31 | 17.01 | 17.11 | 138,273 | +0.16(+0.96%) |
Feb 02, 2012 | 17.69 | 17.72 | 16.64 | 16.95 | 247,883 | -0.72(-4.10%) |
Feb 01, 2012 | 17.88 | 17.89 | 17.26 | 17.67 | 137,185 | -0.04(-0.22%) |
Jan 31, 2012 | 17.47 | 18.07 | 17.22 | 17.71 | 123,965 | +0.40(+2.31%) |
Jan 30, 2012 | 17.57 | 17.62 | 17.04 | 17.31 | 79,655 | -0.30(-1.68%) |
Jan 27, 2012 | 17.53 | 17.69 | 17.31 | 17.61 | 72,530 | -0.05(-0.27%) |
Jan 26, 2012 | 17.46 | 17.68 | 17.28 | 17.66 | 127,697 | +0.34(+1.98%) |
Jan 25, 2012 | 17.05 | 17.48 | 16.95 | 17.31 | 77,892 | +0.15(+0.89%) |
Jan 24, 2012 | 16.61 | 17.19 | 16.61 | 17.16 | 75,900 | +0.47(+2.80%) |
Jan 23, 2012 | 17.08 | 17.40 | 16.65 | 16.69 | 125,777 | -0.41(-2.40%) |
Jan 20, 2012 | 17.06 | 17.16 | 16.74 | 17.10 | 95,236 | +0.04(+0.22%) |
Jan 19, 2012 | 17.51 | 17.53 | 16.51 | 17.06 | 166,292 | -0.40(-2.29%) |
Jan 18, 2012 | 17.76 | 17.78 | 17.16 | 17.46 | 161,469 | -0.29(-1.61%) |
Jan 17, 2012 | 17.90 | 18.11 | 17.64 | 17.75 | 144,308 | +0.15(+0.87%) |
Jan 13, 2012 | 17.18 | 17.67 | 17.07 | 17.60 | 158,597 | +0.35(+2.05%) |
Jan 12, 2012 | 17.46 | 17.69 | 17.02 | 17.25 | 151,538 | -0.25(-1.42%) |
Jan 11, 2012 | 17.05 | 17.67 | 16.87 | 17.49 | 199,712 | +0.47(+2.74%) |
Jan 10, 2012 | 16.84 | 17.06 | 16.67 | 17.03 | 116,128 | +0.44(+2.64%) |
Jan 09, 2012 | 16.72 | 16.77 | 16.32 | 16.59 | 216,130 | -0.16(-0.97%) |
Jan 06, 2012 | 16.68 | 16.93 | 16.25 | 16.75 | 143,013 | +0.10(+0.63%) |
Jan 05, 2012 | 16.53 | 16.84 | 16.10 | 16.65 | 132,261 | +0.07(+0.40%) |
Jan 04, 2012 | 16.80 | 17.06 | 16.03 | 16.58 | 282,886 | -1.01(-5.75%) |
Dec 30, 2011 | 17.84 | 17.98 | 17.21 | 17.59 | 243,511 | -0.27(-1.49%) |
Dec 29, 2011 | 17.57 | 18.06 | 17.17 | 17.86 | 135,478 | +0.38(+2.18%) |
Dec 28, 2011 | 17.83 | 17.92 | 17.34 | 17.47 | 107,346 | -0.33(-1.87%) |
Dec 27, 2011 | 17.72 | 17.87 | 17.55 | 17.81 | 86,691 | +0.11(+0.65%) |
Dec 23, 2011 | 17.58 | 17.98 | 17.39 | 17.69 | 131,866 | -0.23(-1.28%) |
Dec 21, 2011 | 17.87 | 18.42 | 17.40 | 17.92 | 411,854 | +0.31(+1.79%) |
Dec 20, 2011 | 16.67 | 17.63 | 16.51 | 17.61 | 415,406 | +1.18(+7.20%) |
Dec 19, 2011 | 16.24 | 16.66 | 16.07 | 16.43 | 161,163 | +0.36(+2.26%) |
Dec 16, 2011 | 15.92 | 16.20 | 15.62 | 16.06 | 401,272 | +0.21(+1.32%) |
Dec 15, 2011 | 15.70 | 16.06 | 15.65 | 15.85 | 123,707 | +0.31(+1.96%) |
Dec 14, 2011 | 16.24 | 16.29 | 15.25 | 15.55 | 179,073 | -0.82(-5.01%) |
Dec 13, 2011 | 16.64 | 16.65 | 16.21 | 16.37 | 216,529 | -0.10(-0.64%) |
Dec 12, 2011 | 16.08 | 16.49 | 15.77 | 16.47 | 174,772 | +0.22(+1.35%) |
Dec 09, 2011 | 15.69 | 16.28 | 15.54 | 16.25 | 194,270 | +0.56(+3.58%) |
Dec 08, 2011 | 16.01 | 16.09 | 15.43 | 15.69 | 138,158 | -0.41(-2.55%) |
Dec 07, 2011 | 16.11 | 16.18 | 15.55 | 16.10 | 165,445 | -0.03(-0.18%) |
Dec 06, 2011 | 16.37 | 16.56 | 15.98 | 16.13 | 278,379 | -0.24(-1.46%) |
Dec 05, 2011 | 16.40 | 16.68 | 16.21 | 16.37 | 496,280 | +0.30(+1.84%) |
Dec 02, 2011 | 15.64 | 16.42 | 15.46 | 16.07 | 206,906 | +0.71(+4.59%) |