Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.88 | 16.13 | 15.84 | 15.97 | 9,041 | -0.14(-0.85%) |
Feb 28, 2012 | 16.22 | 16.22 | 16.11 | 16.11 | 2,839 | +0.00(+0.00%) |
Feb 27, 2012 | 16.46 | 16.82 | 16.05 | 16.11 | 17,054 | -0.49(-2.95%) |
Feb 24, 2012 | 16.46 | 16.74 | 16.33 | 16.60 | 9,083 | -0.20(-1.17%) |
Feb 23, 2012 | 16.59 | 16.86 | 16.50 | 16.79 | 28,918 | +0.41(+2.51%) |
Feb 22, 2012 | 16.95 | 16.95 | 16.38 | 16.38 | 3,927 | -0.64(-3.74%) |
Feb 21, 2012 | 17.12 | 17.17 | 16.83 | 17.02 | 16,072 | +0.05(+0.29%) |
Feb 17, 2012 | 16.57 | 17.12 | 16.57 | 16.97 | 6,458 | +0.47(+2.85%) |
Feb 16, 2012 | 15.62 | 16.74 | 15.62 | 16.50 | 24,848 | +0.80(+5.12%) |
Feb 15, 2012 | 16.15 | 16.15 | 15.70 | 15.70 | 7,095 | -0.25(-1.60%) |
Feb 14, 2012 | 15.82 | 16.02 | 15.69 | 15.95 | 11,407 | -0.03(-0.18%) |
Feb 13, 2012 | 15.67 | 16.28 | 15.66 | 15.98 | 6,063 | +0.40(+2.58%) |
Feb 10, 2012 | 16.59 | 16.59 | 15.45 | 15.58 | 14,975 | -1.10(-6.58%) |
Feb 09, 2012 | 16.99 | 17.05 | 16.67 | 16.67 | 4,266 | -0.26(-1.56%) |
Feb 08, 2012 | 17.22 | 17.26 | 16.92 | 16.94 | 4,475 | -0.24(-1.42%) |
Feb 07, 2012 | 17.26 | 17.48 | 17.17 | 17.18 | 16,459 | -0.13(-0.74%) |
Feb 06, 2012 | 17.21 | 17.34 | 17.18 | 17.31 | 4,619 | +0.04(+0.23%) |
Feb 03, 2012 | 16.86 | 17.55 | 16.85 | 17.27 | 120,510 | +0.52(+3.10%) |
Feb 02, 2012 | 16.75 | 17.00 | 16.65 | 16.75 | 35,774 | +0.02(+0.12%) |
Feb 01, 2012 | 16.79 | 17.08 | 16.58 | 16.73 | 22,756 | +0.29(+1.79%) |
Jan 31, 2012 | 16.62 | 16.62 | 16.29 | 16.44 | 4,975 | -0.14(-0.83%) |
Jan 30, 2012 | 16.45 | 16.64 | 16.41 | 16.58 | 5,688 | -0.07(-0.41%) |
Jan 27, 2012 | 16.55 | 16.79 | 16.48 | 16.64 | 7,823 | -0.11(-0.64%) |
Jan 26, 2012 | 16.88 | 16.88 | 16.63 | 16.75 | 7,440 | -0.13(-0.75%) |
Jan 25, 2012 | 16.68 | 16.88 | 16.68 | 16.88 | 19,947 | +0.27(+1.65%) |
Jan 24, 2012 | 16.41 | 16.64 | 16.31 | 16.61 | 9,681 | +0.08(+0.47%) |
Jan 23, 2012 | 16.64 | 16.64 | 16.24 | 16.53 | 3,580 | -0.06(-0.35%) |
Jan 20, 2012 | 16.30 | 16.64 | 16.30 | 16.59 | 3,082 | +0.32(+1.99%) |
Jan 19, 2012 | 16.05 | 16.27 | 15.91 | 16.26 | 4,402 | +0.15(+0.91%) |
Jan 18, 2012 | 15.70 | 16.14 | 15.59 | 16.12 | 70,718 | +0.60(+3.85%) |
Jan 17, 2012 | 15.58 | 15.59 | 15.23 | 15.52 | 219,585 | +0.15(+0.96%) |
Jan 13, 2012 | 15.28 | 15.54 | 15.28 | 15.37 | 4,870 | -0.17(-1.07%) |
Jan 12, 2012 | 15.19 | 15.54 | 14.71 | 15.54 | 6,680 | +0.35(+2.32%) |
Jan 11, 2012 | 14.91 | 15.34 | 14.23 | 15.19 | 48,650 | +0.11(+0.71%) |
Jan 10, 2012 | 14.80 | 15.11 | 14.49 | 15.08 | 10,730 | +0.50(+3.42%) |
Jan 09, 2012 | 15.00 | 15.00 | 14.44 | 14.58 | 39,088 | -0.31(-2.10%) |
Jan 06, 2012 | 14.91 | 15.06 | 14.89 | 14.89 | 21,933 | +0.12(+0.80%) |
Jan 05, 2012 | 14.78 | 15.01 | 14.09 | 14.77 | 6,379 | -0.11(-0.72%) |
Jan 04, 2012 | 15.31 | 15.44 | 14.85 | 14.88 | 9,380 | -0.23(-1.49%) |
Dec 30, 2011 | 14.92 | 15.37 | 14.65 | 15.11 | 11,163 | +0.09(+0.59%) |
Dec 29, 2011 | 14.82 | 15.02 | 14.55 | 15.02 | 9,719 | +0.35(+2.40%) |
Dec 28, 2011 | 15.15 | 15.21 | 14.67 | 14.67 | 25,330 | -0.57(-3.76%) |
Dec 27, 2011 | 15.19 | 15.34 | 14.93 | 15.24 | 7,535 | -0.13(-0.82%) |
Dec 23, 2011 | 14.56 | 15.37 | 14.49 | 15.37 | 7,253 | -0.16(-1.00%) |
Dec 21, 2011 | 15.44 | 15.54 | 15.14 | 15.52 | 20,742 | +0.00(+0.00%) |
Dec 20, 2011 | 15.42 | 15.52 | 15.14 | 15.52 | 9,610 | +0.43(+2.83%) |
Dec 19, 2011 | 15.53 | 15.54 | 15.09 | 15.09 | 14,115 | -0.30(-1.96%) |
Dec 16, 2011 | 15.62 | 15.62 | 14.83 | 15.40 | 50,572 | -0.14(-0.88%) |
Dec 15, 2011 | 14.55 | 15.68 | 14.55 | 15.53 | 13,550 | +0.15(+0.95%) |
Dec 14, 2011 | 15.20 | 15.54 | 14.94 | 15.39 | 23,858 | +0.18(+1.21%) |
Dec 13, 2011 | 14.96 | 15.27 | 14.78 | 15.20 | 21,537 | +0.25(+1.69%) |
Dec 12, 2011 | 14.73 | 15.07 | 14.67 | 14.95 | 9,307 | -0.13(-0.84%) |
Dec 09, 2011 | 14.66 | 15.10 | 14.57 | 15.07 | 13,167 | +0.46(+3.12%) |
Dec 08, 2011 | 15.07 | 15.76 | 14.47 | 14.62 | 11,730 | -0.78(-5.05%) |
Dec 07, 2011 | 14.57 | 15.40 | 13.98 | 15.40 | 16,307 | +0.57(+3.87%) |
Dec 06, 2011 | 15.04 | 15.04 | 14.59 | 14.82 | 13,892 | -0.20(-1.36%) |
Dec 05, 2011 | 15.08 | 15.11 | 14.57 | 15.03 | 8,717 | +0.19(+1.31%) |
Dec 02, 2011 | 14.76 | 14.83 | 14.67 | 14.83 | 8,229 | +0.21(+1.46%) |