Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.94 | 18.08 | 17.33 | 17.33 | 63,751 | -0.59(-3.28%) |
Feb 28, 2012 | 18.23 | 18.24 | 17.72 | 17.92 | 35,509 | -0.38(-2.05%) |
Feb 27, 2012 | 18.07 | 18.43 | 17.92 | 18.30 | 38,828 | +0.04(+0.22%) |
Feb 24, 2012 | 18.49 | 18.49 | 18.02 | 18.26 | 28,717 | -0.14(-0.76%) |
Feb 23, 2012 | 18.10 | 18.46 | 17.78 | 18.40 | 40,939 | +0.22(+1.21%) |
Feb 22, 2012 | 18.50 | 18.59 | 18.09 | 18.18 | 16,986 | -0.46(-2.46%) |
Feb 21, 2012 | 18.86 | 18.86 | 18.51 | 18.63 | 21,784 | -0.18(-0.96%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.40 | 18.81 | 30,533 | -0.40(-2.08%) |
Feb 16, 2012 | 18.73 | 19.28 | 18.68 | 19.21 | 20,264 | +0.60(+3.25%) |
Feb 15, 2012 | 19.05 | 19.05 | 18.59 | 18.61 | 58,882 | -0.38(-1.98%) |
Feb 14, 2012 | 19.08 | 19.08 | 18.70 | 18.99 | 40,615 | -0.15(-0.77%) |
Feb 13, 2012 | 19.03 | 19.23 | 18.85 | 19.13 | 24,176 | +0.36(+1.92%) |
Feb 10, 2012 | 18.72 | 19.44 | 18.43 | 18.77 | 71,741 | -0.09(-0.48%) |
Feb 09, 2012 | 19.00 | 19.00 | 18.68 | 18.86 | 59,148 | -0.10(-0.52%) |
Feb 08, 2012 | 18.91 | 18.99 | 18.59 | 18.96 | 51,376 | +0.14(+0.74%) |
Feb 07, 2012 | 18.50 | 18.84 | 18.28 | 18.82 | 57,670 | +0.25(+1.32%) |
Feb 06, 2012 | 18.35 | 18.72 | 17.83 | 18.58 | 58,993 | -0.15(-0.79%) |
Feb 03, 2012 | 17.76 | 18.77 | 17.68 | 18.72 | 62,648 | +1.33(+7.66%) |
Feb 02, 2012 | 17.70 | 17.72 | 17.37 | 17.39 | 40,437 | -0.33(-1.85%) |
Feb 01, 2012 | 17.63 | 17.90 | 17.47 | 17.72 | 42,009 | +0.19(+1.07%) |
Jan 31, 2012 | 17.46 | 17.65 | 17.04 | 17.53 | 29,262 | +0.17(+0.99%) |
Jan 30, 2012 | 17.39 | 17.51 | 17.08 | 17.36 | 36,816 | -0.14(-0.79%) |
Jan 27, 2012 | 17.47 | 17.58 | 17.16 | 17.50 | 31,299 | -0.05(-0.28%) |
Jan 26, 2012 | 17.64 | 17.71 | 17.49 | 17.55 | 25,031 | +0.06(+0.33%) |
Jan 25, 2012 | 17.65 | 17.66 | 17.22 | 17.49 | 40,897 | -0.20(-1.15%) |
Jan 24, 2012 | 17.16 | 17.80 | 16.93 | 17.69 | 53,812 | +0.39(+2.27%) |
Jan 23, 2012 | 17.22 | 17.38 | 16.70 | 17.30 | 33,300 | +0.08(+0.47%) |
Jan 20, 2012 | 16.55 | 17.23 | 16.54 | 17.22 | 36,626 | +0.63(+3.79%) |
Jan 19, 2012 | 16.59 | 16.67 | 16.40 | 16.59 | 34,162 | +0.01(+0.05%) |
Jan 18, 2012 | 16.07 | 16.59 | 15.95 | 16.58 | 39,224 | +0.50(+3.10%) |
Jan 17, 2012 | 16.22 | 16.26 | 15.92 | 16.08 | 46,918 | -0.02(-0.15%) |
Jan 13, 2012 | 16.23 | 16.23 | 15.86 | 16.11 | 38,933 | -0.29(-1.74%) |
Jan 12, 2012 | 16.59 | 16.59 | 16.18 | 16.39 | 25,369 | -0.11(-0.64%) |
Jan 11, 2012 | 16.30 | 16.53 | 16.05 | 16.50 | 33,061 | +0.19(+1.15%) |
Jan 10, 2012 | 16.48 | 16.56 | 16.04 | 16.31 | 35,552 | +0.12(+0.75%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.98 | 16.19 | 27,394 | -0.04(-0.25%) |
Jan 06, 2012 | 16.29 | 16.29 | 15.97 | 16.23 | 33,209 | -0.02(-0.15%) |
Jan 05, 2012 | 16.00 | 16.30 | 15.79 | 16.26 | 60,456 | +0.18(+1.11%) |
Jan 04, 2012 | 15.63 | 16.20 | 15.63 | 16.08 | 35,639 | +0.41(+2.64%) |
Dec 30, 2011 | 15.63 | 16.12 | 15.63 | 15.67 | 66,226 | -0.20(-1.28%) |
Dec 29, 2011 | 15.60 | 15.92 | 15.56 | 15.87 | 18,258 | +0.32(+2.03%) |
Dec 28, 2011 | 15.91 | 15.95 | 15.52 | 15.55 | 43,474 | -0.32(-1.99%) |
Dec 27, 2011 | 15.92 | 15.98 | 15.49 | 15.87 | 51,983 | -0.16(-1.01%) |
Dec 23, 2011 | 16.04 | 16.13 | 15.79 | 16.03 | 29,267 | -0.15(-0.90%) |
Dec 21, 2011 | 16.68 | 16.68 | 16.09 | 16.18 | 34,046 | -0.54(-3.25%) |
Dec 20, 2011 | 16.10 | 16.78 | 16.03 | 16.72 | 53,785 | +1.05(+6.72%) |
Dec 19, 2011 | 16.86 | 16.86 | 15.64 | 15.67 | 47,845 | -0.95(-5.70%) |
Dec 16, 2011 | 16.48 | 16.99 | 16.48 | 16.61 | 67,456 | +0.32(+1.94%) |
Dec 15, 2011 | 16.29 | 16.40 | 15.74 | 16.30 | 62,568 | +0.27(+1.67%) |
Dec 14, 2011 | 15.42 | 16.13 | 15.08 | 16.03 | 66,509 | +0.53(+3.40%) |
Dec 13, 2011 | 16.36 | 16.40 | 15.45 | 15.50 | 57,174 | -0.66(-4.11%) |
Dec 12, 2011 | 16.12 | 16.41 | 15.77 | 16.17 | 52,703 | -0.11(-0.70%) |
Dec 09, 2011 | 16.14 | 16.47 | 16.14 | 16.28 | 76,251 | +0.22(+1.36%) |
Dec 08, 2011 | 16.05 | 16.30 | 15.41 | 16.06 | 89,624 | -0.21(-1.29%) |
Dec 07, 2011 | 16.52 | 16.67 | 15.79 | 16.27 | 50,580 | -0.38(-2.29%) |
Dec 06, 2011 | 16.48 | 16.81 | 16.10 | 16.65 | 56,766 | +0.15(+0.88%) |
Dec 05, 2011 | 16.23 | 16.67 | 15.95 | 16.51 | 69,686 | +0.64(+4.03%) |
Dec 02, 2011 | 16.40 | 16.52 | 15.61 | 15.87 | 66,119 | -0.21(-1.31%) |