Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.11 | 18.30 | 17.54 | 17.55 | 273,829 | -0.55(-3.04%) |
Feb 28, 2012 | 18.14 | 18.30 | 17.89 | 18.10 | 241,560 | -0.04(-0.22%) |
Feb 27, 2012 | 18.31 | 18.31 | 17.85 | 18.14 | 298,097 | -0.32(-1.73%) |
Feb 24, 2012 | 18.60 | 18.70 | 18.40 | 18.46 | 118,592 | -0.20(-1.07%) |
Feb 23, 2012 | 18.75 | 18.88 | 18.37 | 18.66 | 107,875 | -0.05(-0.27%) |
Feb 22, 2012 | 18.85 | 18.89 | 18.65 | 18.71 | 132,953 | -0.17(-0.90%) |
Feb 21, 2012 | 19.01 | 19.12 | 18.35 | 18.88 | 369,235 | -0.15(-0.79%) |
Feb 17, 2012 | 19.42 | 19.70 | 18.98 | 19.03 | 202,942 | -0.24(-1.25%) |
Feb 16, 2012 | 19.19 | 19.49 | 19.03 | 19.27 | 141,188 | +0.06(+0.31%) |
Feb 15, 2012 | 19.72 | 19.72 | 19.18 | 19.21 | 104,101 | -0.43(-2.19%) |
Feb 14, 2012 | 19.58 | 19.67 | 19.44 | 19.64 | 109,426 | -0.06(-0.30%) |
Feb 13, 2012 | 19.49 | 19.72 | 19.11 | 19.70 | 231,338 | +0.37(+1.91%) |
Feb 10, 2012 | 18.84 | 19.47 | 18.68 | 19.33 | 244,409 | +0.31(+1.63%) |
Feb 09, 2012 | 20.60 | 20.60 | 18.75 | 19.02 | 948,893 | -1.61(-7.80%) |
Feb 08, 2012 | 20.81 | 20.94 | 20.26 | 20.63 | 262,807 | -0.10(-0.48%) |
Feb 07, 2012 | 20.41 | 20.98 | 20.38 | 20.73 | 232,099 | +0.49(+2.42%) |
Feb 06, 2012 | 20.55 | 20.72 | 20.17 | 20.24 | 210,077 | -0.48(-2.32%) |
Feb 03, 2012 | 20.99 | 20.99 | 20.66 | 20.72 | 180,745 | -0.04(-0.19%) |
Feb 02, 2012 | 20.58 | 20.86 | 20.33 | 20.76 | 200,313 | +0.32(+1.57%) |
Feb 01, 2012 | 20.37 | 20.88 | 20.00 | 20.44 | 202,628 | +0.19(+0.94%) |
Jan 31, 2012 | 20.12 | 20.40 | 19.96 | 20.25 | 236,656 | +0.32(+1.61%) |
Jan 30, 2012 | 19.85 | 20.05 | 19.69 | 19.93 | 165,237 | -0.11(-0.55%) |
Jan 27, 2012 | 20.02 | 20.62 | 19.81 | 20.04 | 474,632 | -0.01(-0.05%) |
Jan 26, 2012 | 20.00 | 20.20 | 19.57 | 20.05 | 270,851 | +0.07(+0.35%) |
Jan 25, 2012 | 19.75 | 19.99 | 19.55 | 19.98 | 222,494 | +0.33(+1.68%) |
Jan 24, 2012 | 19.32 | 19.82 | 19.31 | 19.65 | 398,874 | +0.25(+1.29%) |
Jan 23, 2012 | 18.88 | 19.48 | 18.65 | 19.40 | 372,874 | +0.56(+2.97%) |
Jan 20, 2012 | 17.85 | 19.33 | 17.75 | 18.84 | 916,570 | +1.05(+5.90%) |
Jan 19, 2012 | 18.32 | 18.38 | 17.75 | 17.79 | 310,443 | -0.48(-2.63%) |
Jan 18, 2012 | 17.99 | 18.32 | 17.85 | 18.27 | 400,100 | +0.33(+1.84%) |
Jan 17, 2012 | 17.72 | 18.24 | 17.72 | 17.94 | 176,673 | +0.40(+2.28%) |
Jan 13, 2012 | 17.75 | 17.99 | 17.54 | 17.54 | 230,460 | -0.46(-2.56%) |
Jan 12, 2012 | 17.86 | 18.00 | 17.85 | 18.00 | 223,087 | +0.14(+0.78%) |
Jan 11, 2012 | 17.93 | 18.01 | 17.77 | 17.86 | 225,385 | -0.16(-0.89%) |
Jan 10, 2012 | 18.31 | 18.43 | 17.90 | 18.02 | 215,049 | +0.01(+0.06%) |
Jan 09, 2012 | 18.24 | 18.38 | 17.71 | 18.01 | 253,274 | -0.10(-0.55%) |
Jan 06, 2012 | 18.03 | 18.60 | 17.75 | 18.11 | 284,646 | +0.03(+0.17%) |
Jan 05, 2012 | 17.91 | 18.41 | 17.69 | 18.08 | 170,468 | +0.06(+0.33%) |
Jan 04, 2012 | 17.89 | 18.08 | 17.53 | 18.02 | 110,178 | -0.40(-2.17%) |
Dec 30, 2011 | 18.15 | 18.46 | 17.96 | 18.42 | 181,028 | +0.27(+1.49%) |
Dec 29, 2011 | 17.65 | 18.18 | 17.33 | 18.15 | 242,488 | +0.56(+3.18%) |
Dec 28, 2011 | 17.91 | 17.91 | 17.33 | 17.59 | 70,909 | -0.26(-1.46%) |
Dec 27, 2011 | 17.74 | 17.96 | 17.51 | 17.85 | 160,606 | +0.11(+0.62%) |
Dec 23, 2011 | 17.99 | 18.07 | 17.53 | 17.74 | 156,739 | -0.06(-0.34%) |
Dec 21, 2011 | 17.27 | 17.82 | 17.20 | 17.80 | 213,117 | +0.39(+2.24%) |
Dec 20, 2011 | 17.38 | 17.47 | 16.92 | 17.41 | 240,791 | +0.51(+3.02%) |
Dec 19, 2011 | 17.41 | 17.61 | 16.86 | 16.90 | 286,110 | -0.41(-2.37%) |
Dec 16, 2011 | 17.41 | 17.70 | 17.11 | 17.31 | 356,344 | -0.05(-0.29%) |
Dec 15, 2011 | 17.97 | 17.98 | 17.24 | 17.36 | 282,730 | +0.41(+2.42%) |
Dec 14, 2011 | 17.03 | 17.34 | 16.70 | 16.95 | 240,441 | -0.19(-1.11%) |
Dec 13, 2011 | 17.67 | 17.95 | 17.11 | 17.14 | 174,120 | -0.34(-1.95%) |
Dec 12, 2011 | 17.56 | 17.56 | 16.91 | 17.48 | 109,088 | -0.36(-2.02%) |
Dec 09, 2011 | 17.10 | 17.95 | 16.90 | 17.84 | 178,124 | +0.76(+4.45%) |
Dec 08, 2011 | 17.76 | 17.94 | 16.98 | 17.08 | 112,218 | -0.86(-4.79%) |
Dec 07, 2011 | 17.70 | 18.01 | 17.38 | 17.94 | 152,559 | +0.12(+0.67%) |
Dec 06, 2011 | 17.38 | 17.91 | 17.19 | 17.82 | 168,154 | +0.53(+3.07%) |
Dec 05, 2011 | 17.46 | 17.54 | 16.99 | 17.29 | 188,006 | +0.13(+0.76%) |
Dec 02, 2011 | 16.55 | 17.29 | 16.55 | 17.16 | 233,216 | +0.82(+5.02%) |