Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.30 | 18.40 | 17.92 | 17.96 | 58,401 | -0.22(-1.19%) |
Feb 28, 2012 | 18.01 | 18.25 | 17.92 | 18.18 | 54,429 | +0.19(+1.07%) |
Feb 27, 2012 | 18.61 | 18.61 | 17.94 | 17.99 | 105,470 | -0.67(-3.61%) |
Feb 24, 2012 | 18.64 | 18.90 | 18.28 | 18.66 | 71,084 | +0.12(+0.65%) |
Feb 23, 2012 | 18.30 | 18.59 | 18.23 | 18.54 | 36,671 | +0.26(+1.45%) |
Feb 22, 2012 | 19.00 | 19.05 | 18.23 | 18.28 | 66,755 | -0.72(-3.80%) |
Feb 21, 2012 | 18.71 | 19.00 | 18.61 | 19.00 | 90,985 | +0.38(+2.07%) |
Feb 17, 2012 | 18.73 | 18.85 | 18.52 | 18.61 | 62,634 | +0.10(+0.52%) |
Feb 16, 2012 | 18.13 | 18.52 | 17.80 | 18.52 | 93,771 | +0.58(+3.22%) |
Feb 15, 2012 | 17.84 | 18.11 | 17.52 | 17.94 | 81,023 | +0.46(+2.61%) |
Feb 14, 2012 | 17.44 | 17.48 | 17.07 | 17.48 | 72,413 | +0.05(+0.28%) |
Feb 13, 2012 | 17.29 | 17.44 | 17.12 | 17.44 | 59,667 | +0.32(+1.90%) |
Feb 10, 2012 | 17.29 | 17.29 | 16.83 | 17.11 | 108,003 | -0.23(-1.32%) |
Feb 09, 2012 | 17.72 | 17.75 | 16.83 | 17.34 | 155,077 | -0.14(-0.83%) |
Feb 08, 2012 | 18.04 | 18.04 | 17.44 | 17.48 | 141,294 | -0.63(-3.45%) |
Feb 07, 2012 | 18.64 | 18.64 | 18.06 | 18.11 | 80,549 | -0.60(-3.21%) |
Feb 06, 2012 | 18.64 | 18.85 | 18.30 | 18.71 | 83,193 | +0.07(+0.39%) |
Feb 03, 2012 | 18.85 | 18.97 | 18.28 | 18.64 | 97,303 | -0.09(-0.48%) |
Feb 02, 2012 | 18.73 | 18.87 | 18.59 | 18.73 | 209,897 | +0.14(+0.75%) |
Feb 01, 2012 | 18.35 | 18.80 | 18.33 | 18.59 | 175,204 | +0.26(+1.40%) |
Jan 31, 2012 | 18.45 | 18.68 | 17.82 | 18.33 | 259,431 | +0.09(+0.51%) |
Jan 30, 2012 | 17.63 | 18.38 | 17.63 | 18.24 | 158,942 | +0.26(+1.43%) |
Jan 27, 2012 | 17.75 | 18.05 | 17.58 | 17.98 | 121,421 | +0.14(+0.79%) |
Jan 26, 2012 | 17.86 | 18.12 | 17.82 | 17.84 | 83,488 | -0.02(-0.13%) |
Jan 25, 2012 | 17.79 | 18.07 | 17.56 | 17.86 | 98,185 | +0.16(+0.92%) |
Jan 24, 2012 | 17.86 | 18.12 | 17.70 | 17.70 | 153,330 | -0.04(-0.20%) |
Jan 23, 2012 | 17.23 | 17.86 | 17.00 | 17.74 | 144,350 | +0.55(+3.19%) |
Jan 20, 2012 | 17.35 | 17.35 | 16.84 | 17.19 | 129,948 | -0.14(-0.81%) |
Jan 19, 2012 | 17.98 | 17.98 | 17.28 | 17.33 | 106,074 | -0.68(-3.76%) |
Jan 18, 2012 | 17.96 | 18.07 | 17.75 | 18.00 | 115,788 | +0.26(+1.45%) |
Jan 17, 2012 | 17.96 | 18.10 | 17.37 | 17.75 | 119,254 | +0.44(+2.56%) |
Jan 13, 2012 | 17.16 | 17.72 | 17.09 | 17.30 | 169,681 | +0.14(+0.82%) |
Jan 12, 2012 | 17.58 | 18.31 | 17.02 | 17.16 | 233,496 | -0.26(-1.47%) |
Jan 11, 2012 | 16.67 | 17.51 | 16.35 | 17.42 | 328,684 | +1.10(+6.72%) |
Jan 10, 2012 | 16.18 | 16.74 | 16.18 | 16.32 | 322,826 | +0.91(+5.91%) |
Jan 09, 2012 | 15.69 | 15.69 | 15.06 | 15.41 | 70,553 | -0.18(-1.12%) |
Jan 06, 2012 | 15.83 | 16.11 | 15.49 | 15.59 | 54,136 | -0.18(-1.11%) |
Jan 05, 2012 | 15.62 | 16.14 | 15.58 | 15.76 | 110,812 | +0.09(+0.60%) |
Jan 04, 2012 | 15.02 | 15.76 | 14.97 | 15.67 | 118,594 | +1.35(+9.46%) |
Dec 30, 2011 | 14.13 | 14.57 | 13.89 | 14.31 | 135,224 | +0.19(+1.32%) |
Dec 29, 2011 | 14.08 | 14.34 | 13.89 | 14.13 | 87,699 | +0.02(+0.17%) |
Dec 28, 2011 | 14.43 | 14.43 | 13.92 | 14.10 | 47,185 | -0.33(-2.27%) |
Dec 27, 2011 | 14.71 | 14.71 | 14.24 | 14.43 | 91,995 | -0.23(-1.59%) |
Dec 23, 2011 | 14.59 | 14.94 | 14.27 | 14.66 | 53,910 | -0.09(-0.63%) |
Dec 21, 2011 | 13.92 | 14.83 | 13.78 | 14.76 | 72,561 | +0.72(+5.16%) |
Dec 20, 2011 | 13.75 | 14.61 | 13.66 | 14.03 | 144,265 | +0.51(+3.80%) |
Dec 19, 2011 | 14.01 | 14.01 | 13.43 | 13.52 | 79,619 | -0.26(-1.86%) |
Dec 16, 2011 | 14.06 | 14.17 | 13.71 | 13.78 | 77,275 | -0.28(-1.99%) |
Dec 15, 2011 | 14.29 | 14.48 | 13.82 | 14.06 | 51,501 | -0.16(-1.15%) |
Dec 14, 2011 | 14.17 | 14.43 | 13.73 | 14.22 | 75,260 | -0.09(-0.65%) |
Dec 13, 2011 | 14.73 | 14.85 | 14.29 | 14.31 | 39,524 | -0.42(-2.85%) |
Dec 12, 2011 | 15.06 | 15.11 | 14.31 | 14.73 | 53,554 | -0.40(-2.62%) |
Dec 09, 2011 | 14.87 | 15.13 | 14.83 | 15.13 | 40,199 | +0.28(+1.89%) |
Dec 08, 2011 | 14.62 | 14.99 | 14.52 | 14.85 | 38,623 | +0.18(+1.19%) |
Dec 07, 2011 | 14.48 | 14.73 | 14.24 | 14.68 | 43,977 | +0.04(+0.24%) |
Dec 06, 2011 | 14.20 | 14.66 | 13.99 | 14.64 | 64,025 | +0.51(+3.64%) |
Dec 05, 2011 | 13.89 | 14.13 | 13.85 | 14.13 | 41,041 | +0.35(+2.54%) |
Dec 02, 2011 | 14.20 | 14.50 | 13.54 | 13.78 | 166,687 | -0.51(-3.60%) |