Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.12 | 17.12 | 16.94 | 17.00 | 60,832 | +0.00(+0.03%) |
Feb 28, 2012 | 17.03 | 17.08 | 16.98 | 17.00 | 43,670 | +0.04(+0.23%) |
Feb 27, 2012 | 16.99 | 17.00 | 16.91 | 16.96 | 52,024 | +0.12(+0.71%) |
Feb 24, 2012 | 16.87 | 16.91 | 16.78 | 16.84 | 215,043 | -0.01(-0.05%) |
Feb 23, 2012 | 16.71 | 16.85 | 16.71 | 16.85 | 1,079,660 | +0.07(+0.41%) |
Feb 22, 2012 | 16.73 | 16.78 | 16.67 | 16.78 | 40,443 | +0.12(+0.74%) |
Feb 21, 2012 | 16.67 | 16.70 | 16.57 | 16.66 | 19,930 | -0.03(-0.18%) |
Feb 17, 2012 | 16.63 | 16.69 | 16.55 | 16.69 | 24,311 | +0.04(+0.26%) |
Feb 16, 2012 | 16.73 | 16.73 | 16.55 | 16.64 | 138,715 | -0.12(-0.72%) |
Feb 15, 2012 | 16.85 | 16.87 | 16.73 | 16.76 | 19,455 | -0.03(-0.15%) |
Feb 14, 2012 | 16.79 | 16.84 | 16.78 | 16.79 | 52,106 | +0.07(+0.41%) |
Feb 13, 2012 | 16.60 | 16.75 | 16.60 | 16.72 | 41,534 | +0.03(+0.20%) |
Feb 10, 2012 | 16.74 | 16.74 | 16.64 | 16.69 | 43,736 | +0.00(+0.00%) |
Feb 09, 2012 | 16.73 | 16.73 | 16.58 | 16.69 | 41,398 | -0.02(-0.14%) |
Feb 08, 2012 | 16.72 | 16.75 | 16.60 | 16.71 | 56,543 | +0.06(+0.34%) |
Feb 07, 2012 | 16.76 | 16.76 | 16.53 | 16.65 | 102,436 | -0.06(-0.38%) |
Feb 06, 2012 | 16.71 | 16.80 | 16.55 | 16.72 | 123,235 | +0.07(+0.42%) |
Feb 03, 2012 | 16.62 | 16.72 | 16.51 | 16.65 | 52,597 | -0.04(-0.27%) |
Feb 02, 2012 | 16.75 | 16.77 | 16.68 | 16.69 | 173,154 | -0.06(-0.35%) |
Feb 01, 2012 | 16.90 | 16.90 | 16.70 | 16.75 | 213,410 | -0.26(-1.51%) |
Jan 31, 2012 | 16.89 | 17.01 | 16.88 | 17.01 | 30,753 | +0.14(+0.84%) |
Jan 30, 2012 | 16.87 | 16.94 | 16.82 | 16.87 | 95,997 | +0.08(+0.48%) |
Jan 27, 2012 | 16.62 | 16.79 | 16.62 | 16.79 | 59,838 | +0.16(+0.95%) |
Jan 26, 2012 | 16.49 | 16.68 | 16.49 | 16.63 | 57,696 | +0.15(+0.88%) |
Jan 25, 2012 | 16.51 | 16.72 | 16.43 | 16.48 | 777,287 | -0.08(-0.46%) |
Jan 24, 2012 | 16.66 | 16.66 | 16.47 | 16.56 | 53,929 | +0.06(+0.35%) |
Jan 23, 2012 | 16.53 | 16.57 | 16.42 | 16.50 | 53,566 | -0.09(-0.53%) |
Jan 20, 2012 | 16.63 | 16.73 | 16.51 | 16.59 | 141,546 | -0.18(-1.10%) |
Jan 19, 2012 | 16.86 | 16.90 | 16.66 | 16.77 | 45,877 | -0.07(-0.41%) |
Jan 18, 2012 | 17.11 | 17.11 | 16.84 | 16.84 | 88,934 | -0.24(-1.41%) |
Jan 17, 2012 | 16.97 | 17.11 | 16.93 | 17.08 | 30,884 | +0.14(+0.81%) |
Jan 13, 2012 | 16.80 | 16.99 | 16.80 | 16.94 | 37,761 | +0.14(+0.84%) |
Jan 12, 2012 | 16.86 | 16.88 | 16.74 | 16.80 | 28,080 | -0.05(-0.30%) |
Jan 11, 2012 | 16.81 | 16.89 | 16.78 | 16.85 | 45,549 | +0.03(+0.20%) |
Jan 10, 2012 | 16.63 | 16.87 | 16.63 | 16.82 | 25,750 | -0.00(-0.02%) |
Jan 09, 2012 | 16.78 | 16.90 | 16.71 | 16.82 | 177,340 | +0.16(+0.97%) |
Jan 06, 2012 | 16.57 | 16.84 | 16.57 | 16.66 | 64,586 | -0.00(-0.03%) |
Jan 05, 2012 | 16.56 | 16.75 | 16.56 | 16.67 | 47,199 | -0.04(-0.23%) |
Jan 04, 2012 | 16.77 | 16.77 | 16.62 | 16.70 | 21,762 | -0.17(-1.01%) |
Dec 30, 2011 | 16.84 | 16.94 | 16.72 | 16.88 | 42,079 | +0.01(+0.06%) |
Dec 29, 2011 | 16.73 | 16.87 | 16.62 | 16.87 | 210,527 | +0.17(+1.02%) |
Dec 28, 2011 | 16.42 | 16.75 | 16.42 | 16.70 | 15,371 | +0.04(+0.26%) |
Dec 27, 2011 | 16.45 | 16.65 | 16.44 | 16.65 | 21,151 | +0.21(+1.30%) |
Dec 23, 2011 | 16.48 | 16.61 | 16.43 | 16.44 | 30,016 | -0.12(-0.70%) |
Dec 21, 2011 | 16.67 | 16.69 | 16.49 | 16.55 | 47,428 | -0.17(-1.00%) |
Dec 20, 2011 | 16.80 | 16.89 | 16.70 | 16.72 | 12,554 | -0.21(-1.21%) |
Dec 19, 2011 | 16.85 | 16.97 | 16.80 | 16.93 | 44,152 | +0.23(+1.38%) |
Dec 16, 2011 | 16.69 | 16.85 | 16.69 | 16.70 | 10,745 | +0.03(+0.21%) |
Dec 15, 2011 | 16.64 | 16.71 | 16.58 | 16.66 | 37,988 | -0.05(-0.31%) |
Dec 14, 2011 | 16.64 | 16.75 | 16.58 | 16.71 | 8,134 | +0.14(+0.82%) |
Dec 13, 2011 | 16.53 | 16.62 | 16.34 | 16.58 | 19,586 | +0.01(+0.05%) |
Dec 12, 2011 | 16.61 | 16.61 | 16.45 | 16.57 | 16,780 | +0.03(+0.18%) |
Dec 09, 2011 | 16.70 | 16.77 | 16.50 | 16.54 | 19,167 | -0.19(-1.12%) |
Dec 08, 2011 | 16.70 | 16.74 | 16.50 | 16.73 | 28,932 | +0.01(+0.05%) |
Dec 07, 2011 | 16.45 | 16.72 | 16.45 | 16.72 | 7,083 | +0.07(+0.41%) |
Dec 06, 2011 | 16.36 | 16.75 | 16.36 | 16.65 | 12,987 | +0.14(+0.85%) |
Dec 05, 2011 | 16.43 | 16.78 | 16.43 | 16.51 | 46,237 | +0.01(+0.05%) |
Dec 02, 2011 | 16.23 | 16.53 | 16.19 | 16.50 | 34,684 | +0.20(+1.20%) |