Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.97 | 18.12 | 17.01 | 17.32 | 7,505 | -0.72(-3.99%) |
Feb 28, 2012 | 18.25 | 18.25 | 17.30 | 18.04 | 2,839 | +0.09(+0.50%) |
Feb 27, 2012 | 17.84 | 17.95 | 17.72 | 17.95 | 1,333 | -0.05(-0.28%) |
Feb 24, 2012 | 18.67 | 18.67 | 18.00 | 18.00 | 4,582 | -0.64(-3.43%) |
Feb 23, 2012 | 18.18 | 18.64 | 18.18 | 18.64 | 2,471 | +0.57(+3.15%) |
Feb 22, 2012 | 18.01 | 18.57 | 18.01 | 18.07 | 3,949 | -0.03(-0.17%) |
Feb 21, 2012 | 18.18 | 18.30 | 18.10 | 18.10 | 3,338 | -0.03(-0.17%) |
Feb 17, 2012 | 18.61 | 18.61 | 18.13 | 18.13 | 3,652 | -0.47(-2.53%) |
Feb 16, 2012 | 18.05 | 18.64 | 18.05 | 18.60 | 6,916 | +0.52(+2.88%) |
Feb 15, 2012 | 18.63 | 18.96 | 18.08 | 18.08 | 5,102 | -0.39(-2.11%) |
Feb 14, 2012 | 18.47 | 18.47 | 18.47 | 18.47 | 507 | -0.37(-1.96%) |
Feb 13, 2012 | 19.65 | 19.65 | 18.77 | 18.84 | 3,684 | -0.48(-2.48%) |
Feb 10, 2012 | 19.60 | 21.99 | 16.06 | 19.32 | 2,724 | -0.40(-2.03%) |
Feb 09, 2012 | 20.30 | 20.49 | 19.68 | 19.72 | 4,399 | -0.66(-3.24%) |
Feb 08, 2012 | 20.50 | 20.50 | 20.38 | 20.38 | 2,382 | -0.06(-0.29%) |
Feb 07, 2012 | 21.10 | 21.10 | 20.36 | 20.44 | 45,258 | -0.45(-2.15%) |
Feb 06, 2012 | 20.07 | 20.90 | 19.88 | 20.89 | 7,555 | -0.21(-1.00%) |
Feb 03, 2012 | 20.30 | 21.10 | 20.12 | 21.10 | 12,127 | +0.97(+4.82%) |
Feb 02, 2012 | 19.51 | 20.14 | 19.51 | 20.13 | 11,749 | +0.60(+3.07%) |
Feb 01, 2012 | 19.04 | 19.53 | 18.93 | 19.53 | 15,705 | +0.51(+2.68%) |
Jan 31, 2012 | 18.79 | 19.08 | 18.76 | 19.02 | 16,989 | +0.10(+0.53%) |
Jan 30, 2012 | 18.82 | 19.00 | 18.60 | 18.92 | 9,603 | +0.12(+0.64%) |
Jan 27, 2012 | 18.44 | 18.80 | 18.44 | 18.80 | 3,932 | +0.32(+1.73%) |
Jan 26, 2012 | 18.55 | 18.67 | 18.35 | 18.48 | 3,785 | -0.02(-0.11%) |
Jan 25, 2012 | 18.11 | 18.50 | 18.11 | 18.50 | 8,072 | +0.34(+1.87%) |
Jan 24, 2012 | 17.70 | 18.19 | 17.70 | 18.16 | 7,703 | +0.26(+1.45%) |
Jan 23, 2012 | 17.89 | 18.32 | 17.65 | 17.90 | 8,458 | +0.05(+0.28%) |
Jan 20, 2012 | 17.84 | 17.85 | 17.66 | 17.85 | 5,914 | -0.04(-0.22%) |
Jan 19, 2012 | 17.89 | 18.76 | 17.64 | 17.89 | 22,581 | -0.07(-0.39%) |
Jan 18, 2012 | 17.22 | 17.96 | 17.22 | 17.96 | 7,876 | +0.53(+3.04%) |
Jan 17, 2012 | 17.36 | 17.46 | 17.02 | 17.43 | 11,704 | +0.24(+1.40%) |
Jan 13, 2012 | 17.03 | 17.46 | 16.98 | 17.19 | 10,424 | -0.16(-0.92%) |
Jan 12, 2012 | 17.17 | 17.35 | 16.97 | 17.35 | 2,866 | +0.06(+0.35%) |
Jan 11, 2012 | 17.03 | 17.37 | 17.03 | 17.29 | 2,819 | +0.09(+0.52%) |
Jan 10, 2012 | 17.24 | 17.49 | 17.02 | 17.20 | 6,482 | +0.18(+1.06%) |
Jan 09, 2012 | 17.40 | 17.40 | 16.94 | 17.02 | 8,562 | -0.21(-1.22%) |
Jan 06, 2012 | 17.38 | 17.48 | 17.18 | 17.23 | 6,783 | -0.10(-0.58%) |
Jan 05, 2012 | 16.90 | 17.35 | 16.90 | 17.33 | 4,871 | +0.13(+0.76%) |
Jan 04, 2012 | 16.99 | 17.55 | 16.99 | 17.20 | 11,338 | +0.58(+3.49%) |
Dec 30, 2011 | 17.96 | 18.08 | 16.45 | 16.62 | 30,564 | -1.18(-6.63%) |
Dec 29, 2011 | 17.79 | 17.88 | 17.67 | 17.80 | 5,001 | +0.24(+1.37%) |
Dec 28, 2011 | 17.82 | 17.82 | 17.45 | 17.56 | 4,836 | -0.32(-1.79%) |
Dec 27, 2011 | 17.22 | 17.88 | 17.00 | 17.88 | 3,800 | +0.87(+5.11%) |
Dec 23, 2011 | 16.14 | 17.07 | 16.14 | 17.01 | 2,464 | +1.19(+7.52%) |
Dec 21, 2011 | 17.08 | 17.53 | 15.53 | 15.82 | 16,170 | -1.40(-8.13%) |
Dec 20, 2011 | 17.00 | 17.31 | 15.91 | 17.22 | 24,134 | +0.40(+2.38%) |
Dec 19, 2011 | 17.00 | 17.00 | 16.65 | 16.82 | 10,966 | -0.20(-1.18%) |
Dec 16, 2011 | 16.95 | 17.02 | 16.45 | 17.02 | 15,459 | +0.29(+1.73%) |
Dec 15, 2011 | 17.00 | 17.00 | 16.28 | 16.73 | 7,727 | -0.34(-1.99%) |
Dec 14, 2011 | 16.58 | 17.07 | 16.53 | 17.07 | 14,588 | +0.39(+2.34%) |
Dec 13, 2011 | 16.53 | 17.00 | 16.27 | 16.68 | 12,571 | +0.28(+1.71%) |
Dec 12, 2011 | 16.45 | 16.48 | 16.13 | 16.40 | 6,890 | -0.32(-1.91%) |
Dec 09, 2011 | 16.19 | 16.72 | 15.50 | 16.72 | 7,101 | +0.55(+3.40%) |
Dec 08, 2011 | 16.38 | 17.00 | 15.82 | 16.17 | 12,798 | +0.17(+1.06%) |
Dec 07, 2011 | 15.76 | 16.13 | 15.70 | 16.00 | 16,711 | +0.10(+0.63%) |
Dec 06, 2011 | 15.45 | 15.95 | 15.45 | 15.90 | 4,271 | +0.20(+1.27%) |
Dec 05, 2011 | 15.13 | 16.18 | 15.13 | 15.70 | 8,582 | +0.78(+5.23%) |
Dec 02, 2011 | 14.88 | 14.98 | 14.80 | 14.92 | 7,554 | +0.24(+1.63%) |