Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.03 | 17.22 | 16.79 | 16.99 | 1,298,775 | -0.02(-0.09%) |
Feb 28, 2012 | 17.09 | 17.20 | 16.97 | 17.00 | 744,967 | -0.08(-0.49%) |
Feb 27, 2012 | 16.78 | 17.18 | 16.73 | 17.09 | 978,505 | +0.14(+0.82%) |
Feb 24, 2012 | 16.97 | 17.07 | 16.80 | 16.95 | 961,108 | -0.02(-0.09%) |
Feb 23, 2012 | 16.80 | 17.01 | 16.67 | 16.97 | 1,407,068 | +0.20(+1.19%) |
Feb 22, 2012 | 17.12 | 17.12 | 16.72 | 16.77 | 1,194,305 | -0.38(-2.24%) |
Feb 21, 2012 | 17.47 | 17.47 | 17.07 | 17.15 | 1,309,299 | -0.27(-1.54%) |
Feb 17, 2012 | 17.50 | 17.50 | 17.33 | 17.42 | 825,395 | +0.01(+0.04%) |
Feb 16, 2012 | 17.01 | 17.49 | 16.97 | 17.41 | 1,693,581 | +0.41(+2.39%) |
Feb 15, 2012 | 17.03 | 17.18 | 16.96 | 17.00 | 1,072,527 | +0.02(+0.14%) |
Feb 14, 2012 | 17.07 | 17.10 | 16.83 | 16.98 | 893,688 | -0.16(-0.94%) |
Feb 13, 2012 | 17.07 | 17.24 | 17.02 | 17.14 | 753,823 | +0.21(+1.22%) |
Feb 10, 2012 | 16.97 | 17.07 | 16.87 | 16.93 | 784,045 | -0.27(-1.56%) |
Feb 09, 2012 | 17.18 | 17.26 | 16.99 | 17.20 | 1,133,238 | +0.06(+0.36%) |
Feb 08, 2012 | 17.07 | 17.21 | 16.95 | 17.14 | 1,366,184 | +0.08(+0.45%) |
Feb 07, 2012 | 16.94 | 17.16 | 16.90 | 17.07 | 1,003,177 | +0.08(+0.45%) |
Feb 06, 2012 | 17.16 | 17.19 | 16.95 | 16.99 | 1,169,385 | -0.23(-1.33%) |
Feb 03, 2012 | 17.23 | 17.33 | 17.11 | 17.22 | 1,632,634 | +0.19(+1.14%) |
Feb 02, 2012 | 17.15 | 17.15 | 16.82 | 17.02 | 1,378,422 | -0.07(-0.42%) |
Feb 01, 2012 | 16.92 | 17.24 | 16.84 | 17.10 | 2,257,472 | +0.31(+1.82%) |
Jan 31, 2012 | 16.84 | 17.07 | 16.66 | 16.79 | 2,028,213 | +0.07(+0.41%) |
Jan 30, 2012 | 16.75 | 16.84 | 16.51 | 16.72 | 1,648,729 | -0.09(-0.55%) |
Jan 27, 2012 | 16.59 | 16.89 | 16.56 | 16.81 | 1,963,893 | +0.16(+0.96%) |
Jan 26, 2012 | 17.14 | 17.16 | 16.44 | 16.65 | 2,489,152 | -0.44(-2.55%) |
Jan 25, 2012 | 17.02 | 17.27 | 16.96 | 17.09 | 2,388,924 | +0.03(+0.18%) |
Jan 24, 2012 | 16.72 | 17.12 | 16.69 | 17.06 | 1,883,269 | +0.16(+0.95%) |
Jan 23, 2012 | 16.34 | 17.01 | 16.28 | 16.90 | 2,683,915 | +0.06(+0.36%) |
Jan 20, 2012 | 16.82 | 17.35 | 16.66 | 16.84 | 3,367,157 | +0.48(+2.94%) |
Jan 19, 2012 | 16.76 | 16.81 | 16.22 | 16.35 | 1,746,198 | -0.28(-1.70%) |
Jan 18, 2012 | 16.35 | 16.64 | 16.19 | 16.64 | 987,278 | +0.28(+1.73%) |
Jan 17, 2012 | 16.44 | 16.63 | 16.31 | 16.35 | 1,162,300 | -0.01(-0.05%) |
Jan 13, 2012 | 16.11 | 16.44 | 16.06 | 16.36 | 1,148,439 | -0.02(-0.09%) |
Jan 12, 2012 | 16.35 | 16.42 | 16.09 | 16.38 | 1,184,636 | +0.06(+0.38%) |
Jan 11, 2012 | 16.23 | 16.38 | 16.16 | 16.32 | 1,393,669 | -0.02(-0.09%) |
Jan 10, 2012 | 16.71 | 16.77 | 16.25 | 16.33 | 1,351,602 | -0.10(-0.60%) |
Jan 09, 2012 | 15.90 | 16.49 | 15.78 | 16.43 | 1,943,634 | +0.59(+3.72%) |
Jan 06, 2012 | 15.82 | 15.91 | 15.52 | 15.84 | 1,568,906 | +0.02(+0.14%) |
Jan 05, 2012 | 15.34 | 15.85 | 15.18 | 15.82 | 2,440,609 | +0.30(+1.92%) |
Jan 04, 2012 | 15.12 | 15.53 | 14.97 | 15.52 | 1,219,627 | +0.42(+2.78%) |
Dec 30, 2011 | 15.27 | 15.29 | 15.08 | 15.10 | 795,186 | -0.17(-1.10%) |
Dec 29, 2011 | 14.94 | 15.28 | 14.94 | 15.27 | 713,912 | +0.34(+2.25%) |
Dec 28, 2011 | 15.17 | 15.18 | 14.86 | 14.93 | 754,599 | -0.24(-1.56%) |
Dec 27, 2011 | 15.04 | 15.25 | 14.96 | 15.17 | 566,135 | +0.03(+0.20%) |
Dec 23, 2011 | 15.21 | 15.25 | 15.01 | 15.14 | 572,331 | +0.28(+1.90%) |
Dec 21, 2011 | 14.67 | 14.88 | 14.45 | 14.86 | 1,197,897 | +0.16(+1.09%) |
Dec 20, 2011 | 14.32 | 14.72 | 14.30 | 14.70 | 1,776,140 | +0.70(+4.97%) |
Dec 19, 2011 | 14.37 | 14.47 | 13.92 | 14.00 | 1,050,146 | -0.34(-2.35%) |
Dec 16, 2011 | 14.25 | 14.67 | 14.21 | 14.34 | 2,771,634 | +0.17(+1.19%) |
Dec 15, 2011 | 14.24 | 14.30 | 14.07 | 14.17 | 842,836 | +0.15(+1.09%) |
Dec 14, 2011 | 14.00 | 14.34 | 13.96 | 14.01 | 1,441,635 | -0.08(-0.60%) |
Dec 13, 2011 | 14.43 | 14.59 | 13.97 | 14.10 | 1,452,379 | -0.20(-1.39%) |
Dec 12, 2011 | 14.45 | 14.45 | 14.15 | 14.30 | 2,003,941 | -0.36(-2.45%) |
Dec 09, 2011 | 14.60 | 14.83 | 14.54 | 14.66 | 1,879,294 | +0.18(+1.27%) |
Dec 08, 2011 | 14.79 | 14.82 | 14.45 | 14.47 | 1,230,759 | -0.48(-3.22%) |
Dec 07, 2011 | 14.76 | 15.03 | 14.53 | 14.95 | 1,278,076 | +0.05(+0.36%) |
Dec 06, 2011 | 15.11 | 15.12 | 14.87 | 14.90 | 1,483,722 | -0.28(-1.81%) |
Dec 05, 2011 | 14.99 | 15.27 | 14.84 | 15.18 | 1,885,817 | +0.45(+3.06%) |
Dec 02, 2011 | 14.86 | 15.12 | 14.66 | 14.73 | 1,167,837 | +0.08(+0.57%) |