Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.68 | 19.73 | 19.40 | 19.41 | 299,829 | -0.20(-1.03%) |
Feb 28, 2012 | 19.49 | 19.61 | 19.43 | 19.61 | 287,405 | +0.21(+1.07%) |
Feb 27, 2012 | 19.32 | 19.47 | 19.24 | 19.40 | 215,809 | -0.14(-0.72%) |
Feb 24, 2012 | 19.52 | 19.60 | 19.49 | 19.54 | 99,891 | +0.11(+0.57%) |
Feb 23, 2012 | 19.29 | 19.44 | 19.23 | 19.43 | 134,006 | +0.14(+0.73%) |
Feb 22, 2012 | 19.32 | 19.35 | 19.24 | 19.29 | 174,845 | -0.04(-0.19%) |
Feb 21, 2012 | 19.42 | 19.42 | 19.29 | 19.32 | 290,815 | +0.02(+0.12%) |
Feb 17, 2012 | 19.36 | 19.38 | 19.22 | 19.30 | 245,813 | +0.07(+0.39%) |
Feb 16, 2012 | 18.94 | 19.27 | 18.92 | 19.23 | 252,956 | +0.24(+1.27%) |
Feb 15, 2012 | 19.12 | 19.13 | 18.95 | 18.99 | 121,377 | +0.02(+0.11%) |
Feb 14, 2012 | 18.99 | 19.03 | 18.83 | 18.97 | 174,621 | -0.12(-0.62%) |
Feb 13, 2012 | 19.10 | 19.12 | 19.00 | 19.09 | 181,354 | +0.21(+1.10%) |
Feb 10, 2012 | 18.71 | 18.94 | 18.71 | 18.88 | 228,562 | -0.35(-1.82%) |
Feb 09, 2012 | 19.29 | 19.31 | 19.14 | 19.23 | 177,418 | +0.02(+0.12%) |
Feb 08, 2012 | 19.20 | 19.24 | 19.09 | 19.21 | 262,756 | +0.06(+0.31%) |
Feb 07, 2012 | 19.03 | 19.16 | 18.94 | 19.15 | 325,552 | +0.10(+0.55%) |
Feb 06, 2012 | 18.97 | 19.05 | 18.92 | 19.04 | 214,547 | -0.13(-0.66%) |
Feb 03, 2012 | 19.06 | 19.19 | 18.94 | 19.17 | 496,200 | +0.29(+1.54%) |
Feb 02, 2012 | 18.83 | 18.96 | 18.82 | 18.88 | 448,260 | +0.06(+0.32%) |
Feb 01, 2012 | 18.77 | 18.90 | 18.74 | 18.82 | 450,684 | +0.32(+1.73%) |
Jan 31, 2012 | 18.66 | 18.72 | 18.42 | 18.50 | 218,725 | +0.01(+0.08%) |
Jan 30, 2012 | 18.39 | 18.51 | 18.32 | 18.48 | 474,716 | -0.19(-1.00%) |
Jan 27, 2012 | 18.59 | 18.69 | 18.56 | 18.67 | 165,915 | +0.04(+0.20%) |
Jan 26, 2012 | 18.79 | 18.79 | 18.57 | 18.63 | 203,965 | +0.01(+0.08%) |
Jan 25, 2012 | 18.33 | 18.63 | 18.25 | 18.62 | 257,225 | +0.20(+1.09%) |
Jan 24, 2012 | 18.30 | 18.43 | 18.27 | 18.42 | 140,504 | -0.11(-0.60%) |
Jan 23, 2012 | 18.46 | 18.59 | 18.43 | 18.53 | 180,297 | +0.12(+0.64%) |
Jan 20, 2012 | 18.33 | 18.41 | 18.27 | 18.41 | 164,253 | +0.09(+0.49%) |
Jan 19, 2012 | 18.21 | 18.32 | 18.13 | 18.32 | 147,634 | +0.26(+1.44%) |
Jan 18, 2012 | 17.86 | 18.07 | 17.86 | 18.06 | 238,026 | +0.32(+1.81%) |
Jan 17, 2012 | 17.78 | 17.87 | 17.69 | 17.74 | 377,174 | +0.13(+0.76%) |
Jan 13, 2012 | 17.59 | 17.63 | 17.42 | 17.60 | 539,339 | -0.20(-1.13%) |
Jan 12, 2012 | 17.78 | 17.81 | 17.65 | 17.81 | 120,314 | +0.08(+0.46%) |
Jan 11, 2012 | 17.65 | 17.73 | 17.51 | 17.72 | 439,812 | -0.03(-0.18%) |
Jan 10, 2012 | 17.74 | 17.80 | 17.72 | 17.76 | 130,450 | +0.24(+1.38%) |
Jan 09, 2012 | 17.51 | 17.57 | 17.36 | 17.51 | 262,377 | +0.10(+0.56%) |
Jan 06, 2012 | 17.51 | 17.55 | 17.37 | 17.42 | 131,514 | -0.16(-0.93%) |
Jan 05, 2012 | 17.62 | 17.65 | 17.51 | 17.58 | 178,937 | -0.29(-1.62%) |
Jan 04, 2012 | 17.87 | 17.92 | 17.75 | 17.87 | 247,811 | +0.42(+2.43%) |
Dec 30, 2011 | 17.45 | 17.53 | 17.39 | 17.45 | 565,975 | +0.03(+0.17%) |
Dec 29, 2011 | 17.16 | 17.43 | 17.15 | 17.42 | 459,719 | +0.31(+1.78%) |
Dec 28, 2011 | 17.36 | 17.37 | 17.09 | 17.11 | 454,271 | -0.34(-1.96%) |
Dec 27, 2011 | 17.46 | 17.53 | 17.36 | 17.46 | 786,591 | -0.01(-0.09%) |
Dec 23, 2011 | 17.37 | 17.50 | 17.34 | 17.47 | 222,134 | +0.24(+1.39%) |
Dec 21, 2011 | 17.22 | 17.24 | 17.06 | 17.23 | 372,524 | -0.08(-0.48%) |
Dec 20, 2011 | 17.06 | 17.33 | 17.06 | 17.31 | 311,797 | +0.57(+3.43%) |
Dec 19, 2011 | 16.96 | 16.96 | 16.70 | 16.74 | 577,008 | -0.66(-3.77%) |
Dec 16, 2011 | 17.51 | 17.56 | 17.31 | 17.40 | 505,173 | -0.09(-0.51%) |
Dec 15, 2011 | 17.64 | 17.66 | 17.44 | 17.49 | 439,569 | +0.02(+0.13%) |
Dec 14, 2011 | 17.57 | 17.60 | 17.37 | 17.46 | 319,442 | -0.22(-1.26%) |
Dec 13, 2011 | 17.93 | 18.08 | 17.60 | 17.69 | 537,182 | -0.18(-1.00%) |
Dec 12, 2011 | 18.06 | 18.09 | 17.78 | 17.86 | 333,416 | -0.54(-2.91%) |
Dec 09, 2011 | 18.21 | 18.45 | 18.17 | 18.40 | 191,124 | +0.38(+2.11%) |
Dec 08, 2011 | 18.41 | 18.41 | 17.99 | 18.02 | 169,428 | -0.54(-2.89%) |
Dec 07, 2011 | 18.43 | 18.63 | 18.30 | 18.56 | 303,854 | +0.03(+0.16%) |
Dec 06, 2011 | 18.48 | 18.60 | 18.41 | 18.53 | 123,776 | +0.01(+0.04%) |
Dec 05, 2011 | 18.69 | 18.73 | 18.43 | 18.52 | 160,342 | +0.19(+1.06%) |
Dec 02, 2011 | 18.68 | 18.68 | 18.32 | 18.33 | 249,819 | -0.10(-0.53%) |