Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.74 | 18.90 | 18.57 | 18.64 | 858,675 | -0.08(-0.41%) |
Feb 28, 2012 | 18.67 | 18.89 | 18.58 | 18.71 | 833,343 | +0.01(+0.07%) |
Feb 27, 2012 | 18.44 | 18.84 | 18.22 | 18.70 | 1,098,681 | +0.14(+0.73%) |
Feb 24, 2012 | 18.32 | 18.57 | 18.22 | 18.57 | 553,140 | +0.24(+1.33%) |
Feb 23, 2012 | 18.07 | 18.33 | 17.91 | 18.32 | 1,551,662 | +0.19(+1.07%) |
Feb 22, 2012 | 18.15 | 18.19 | 17.81 | 18.13 | 1,281,888 | -0.13(-0.72%) |
Feb 21, 2012 | 18.26 | 18.37 | 18.15 | 18.26 | 710,535 | +0.09(+0.47%) |
Feb 17, 2012 | 18.05 | 18.31 | 18.02 | 18.17 | 1,038,378 | +0.21(+1.18%) |
Feb 16, 2012 | 17.86 | 18.02 | 17.72 | 17.96 | 848,495 | +0.02(+0.13%) |
Feb 15, 2012 | 17.95 | 18.07 | 17.75 | 17.94 | 1,452,566 | +0.03(+0.18%) |
Feb 14, 2012 | 17.68 | 17.96 | 17.64 | 17.91 | 828,517 | +0.20(+1.15%) |
Feb 13, 2012 | 17.49 | 17.72 | 17.35 | 17.70 | 716,884 | +0.40(+2.33%) |
Feb 10, 2012 | 17.15 | 17.32 | 17.05 | 17.30 | 586,170 | +0.01(+0.08%) |
Feb 09, 2012 | 17.35 | 17.39 | 17.20 | 17.29 | 450,367 | -0.01(-0.08%) |
Feb 08, 2012 | 17.14 | 17.30 | 17.04 | 17.30 | 501,981 | +0.24(+1.40%) |
Feb 07, 2012 | 17.16 | 17.18 | 16.99 | 17.06 | 1,822,271 | -0.09(-0.50%) |
Feb 06, 2012 | 17.14 | 17.30 | 17.06 | 17.15 | 379,994 | -0.05(-0.29%) |
Feb 03, 2012 | 16.89 | 17.27 | 16.89 | 17.20 | 734,117 | +0.56(+3.40%) |
Feb 02, 2012 | 16.74 | 17.00 | 16.63 | 16.63 | 1,114,080 | -0.04(-0.24%) |
Feb 01, 2012 | 16.40 | 16.78 | 16.37 | 16.67 | 711,710 | +0.32(+1.94%) |
Jan 31, 2012 | 16.30 | 16.45 | 16.21 | 16.36 | 797,447 | +0.10(+0.64%) |
Jan 30, 2012 | 15.95 | 16.27 | 15.87 | 16.25 | 907,511 | +0.17(+1.07%) |
Jan 27, 2012 | 15.98 | 16.15 | 15.98 | 16.08 | 548,224 | +0.03(+0.20%) |
Jan 26, 2012 | 16.31 | 16.33 | 15.98 | 16.05 | 558,111 | -0.20(-1.22%) |
Jan 25, 2012 | 16.26 | 16.34 | 16.02 | 16.25 | 398,711 | -0.00(-0.03%) |
Jan 24, 2012 | 16.01 | 16.36 | 15.98 | 16.25 | 578,305 | +0.12(+0.73%) |
Jan 23, 2012 | 16.19 | 16.25 | 15.98 | 16.13 | 393,300 | -0.09(-0.59%) |
Jan 20, 2012 | 16.11 | 16.33 | 16.07 | 16.23 | 500,512 | +0.09(+0.53%) |
Jan 19, 2012 | 16.20 | 16.27 | 16.05 | 16.14 | 1,156,804 | -0.05(-0.31%) |
Jan 18, 2012 | 15.81 | 16.21 | 15.71 | 16.19 | 1,739,926 | +0.38(+2.40%) |
Jan 17, 2012 | 15.69 | 15.91 | 15.69 | 15.81 | 1,457,116 | +0.20(+1.30%) |
Jan 13, 2012 | 15.61 | 15.79 | 15.45 | 15.61 | 634,481 | -0.21(-1.31%) |
Jan 12, 2012 | 15.82 | 15.87 | 15.48 | 15.82 | 789,578 | +0.10(+0.63%) |
Jan 11, 2012 | 15.27 | 15.84 | 14.83 | 15.72 | 2,650,943 | +1.21(+8.35%) |
Jan 10, 2012 | 14.37 | 14.52 | 14.28 | 14.51 | 621,821 | +0.25(+1.74%) |
Jan 09, 2012 | 14.15 | 14.31 | 14.07 | 14.26 | 374,025 | +0.21(+1.48%) |
Jan 06, 2012 | 14.05 | 14.23 | 13.93 | 14.05 | 320,728 | -0.02(-0.16%) |
Jan 05, 2012 | 13.95 | 14.12 | 13.76 | 14.07 | 339,341 | +0.05(+0.32%) |
Jan 04, 2012 | 13.94 | 14.04 | 13.80 | 14.03 | 515,931 | +0.26(+1.87%) |
Dec 30, 2011 | 13.76 | 13.88 | 13.76 | 13.77 | 372,665 | +0.01(+0.10%) |
Dec 29, 2011 | 13.56 | 13.83 | 13.50 | 13.76 | 316,819 | +0.27(+2.01%) |
Dec 28, 2011 | 13.62 | 13.70 | 13.44 | 13.48 | 244,643 | -0.15(-1.13%) |
Dec 27, 2011 | 13.53 | 13.77 | 13.48 | 13.64 | 182,341 | +0.02(+0.13%) |
Dec 23, 2011 | 13.63 | 13.65 | 13.53 | 13.62 | 106,250 | +0.20(+1.52%) |
Dec 21, 2011 | 13.36 | 13.43 | 13.09 | 13.42 | 238,973 | +0.00(+0.00%) |
Dec 20, 2011 | 13.15 | 13.45 | 13.15 | 13.42 | 371,183 | +0.52(+4.07%) |
Dec 19, 2011 | 13.16 | 13.31 | 12.84 | 12.89 | 254,929 | -0.21(-1.62%) |
Dec 16, 2011 | 12.96 | 13.26 | 12.87 | 13.10 | 629,437 | +0.26(+2.01%) |
Dec 15, 2011 | 13.04 | 13.10 | 12.82 | 12.85 | 670,469 | -0.04(-0.28%) |
Dec 14, 2011 | 12.98 | 13.01 | 12.84 | 12.88 | 423,020 | -0.20(-1.55%) |
Dec 13, 2011 | 13.38 | 13.48 | 13.01 | 13.09 | 307,417 | -0.15(-1.16%) |
Dec 12, 2011 | 13.33 | 13.33 | 13.12 | 13.24 | 375,138 | -0.28(-2.04%) |
Dec 09, 2011 | 13.13 | 13.59 | 13.09 | 13.52 | 364,531 | +0.39(+2.96%) |
Dec 08, 2011 | 13.37 | 13.41 | 13.10 | 13.13 | 381,706 | -0.42(-3.07%) |
Dec 07, 2011 | 13.23 | 13.57 | 13.10 | 13.54 | 673,959 | +0.23(+1.70%) |
Dec 06, 2011 | 13.29 | 13.37 | 13.20 | 13.32 | 339,805 | +0.03(+0.24%) |
Dec 05, 2011 | 13.42 | 13.48 | 13.17 | 13.29 | 483,297 | +0.06(+0.48%) |
Dec 02, 2011 | 13.43 | 13.51 | 13.19 | 13.22 | 344,506 | -0.02(-0.17%) |