Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.57 | 17.60 | 17.38 | 17.40 | 21,254 | -0.05(-0.30%) |
Feb 28, 2012 | 17.47 | 17.51 | 17.38 | 17.45 | 30,158 | -0.01(-0.04%) |
Feb 27, 2012 | 17.13 | 17.49 | 17.12 | 17.46 | 18,540 | +0.17(+1.00%) |
Feb 24, 2012 | 17.46 | 17.46 | 17.24 | 17.29 | 67,761 | -0.11(-0.65%) |
Feb 23, 2012 | 17.19 | 17.44 | 17.15 | 17.40 | 273,106 | +0.19(+1.09%) |
Feb 22, 2012 | 17.49 | 17.49 | 17.21 | 17.21 | 24,686 | -0.36(-2.04%) |
Feb 21, 2012 | 17.63 | 17.76 | 17.50 | 17.57 | 97,360 | -0.07(-0.39%) |
Feb 17, 2012 | 17.57 | 17.66 | 17.51 | 17.64 | 137,437 | +0.14(+0.81%) |
Feb 16, 2012 | 17.19 | 17.52 | 17.19 | 17.50 | 30,444 | +0.34(+2.01%) |
Feb 15, 2012 | 17.27 | 17.35 | 17.12 | 17.15 | 152,827 | -0.03(-0.17%) |
Feb 14, 2012 | 17.25 | 17.25 | 17.05 | 17.18 | 19,617 | -0.16(-0.91%) |
Feb 13, 2012 | 17.33 | 17.36 | 17.22 | 17.34 | 14,939 | +0.14(+0.83%) |
Feb 10, 2012 | 17.24 | 17.25 | 17.15 | 17.20 | 348,797 | -0.21(-1.21%) |
Feb 09, 2012 | 17.56 | 17.56 | 17.35 | 17.41 | 47,507 | -0.05(-0.30%) |
Feb 08, 2012 | 17.43 | 17.51 | 17.35 | 17.46 | 31,027 | +0.04(+0.22%) |
Feb 07, 2012 | 17.24 | 17.48 | 17.24 | 17.42 | 22,785 | +0.09(+0.52%) |
Feb 06, 2012 | 17.39 | 17.43 | 17.29 | 17.33 | 20,751 | -0.16(-0.90%) |
Feb 03, 2012 | 17.24 | 17.50 | 17.24 | 17.49 | 48,581 | +0.49(+2.91%) |
Feb 02, 2012 | 16.91 | 17.06 | 16.85 | 17.00 | 32,887 | +0.06(+0.35%) |
Feb 01, 2012 | 16.82 | 17.03 | 16.82 | 16.94 | 332,138 | +0.28(+1.66%) |
Jan 31, 2012 | 16.74 | 16.85 | 16.60 | 16.66 | 247,752 | -0.02(-0.09%) |
Jan 30, 2012 | 16.51 | 16.70 | 16.47 | 16.67 | 116,842 | -0.06(-0.36%) |
Jan 27, 2012 | 16.55 | 16.75 | 16.54 | 16.73 | 30,532 | +0.13(+0.77%) |
Jan 26, 2012 | 17.15 | 17.16 | 16.56 | 16.61 | 66,442 | -0.46(-2.72%) |
Jan 25, 2012 | 16.98 | 17.13 | 16.94 | 17.07 | 30,672 | +0.04(+0.22%) |
Jan 24, 2012 | 16.94 | 17.03 | 16.77 | 17.03 | 27,586 | +0.01(+0.09%) |
Jan 23, 2012 | 17.06 | 17.24 | 16.95 | 17.02 | 94,695 | -0.07(-0.39%) |
Jan 20, 2012 | 16.91 | 17.09 | 16.79 | 17.09 | 26,410 | +0.14(+0.80%) |
Jan 19, 2012 | 17.18 | 17.18 | 16.90 | 16.95 | 66,203 | -0.18(-1.04%) |
Jan 18, 2012 | 17.05 | 17.13 | 16.84 | 17.13 | 462,356 | +0.07(+0.43%) |
Jan 17, 2012 | 17.26 | 17.33 | 16.99 | 17.06 | 79,465 | -0.10(-0.61%) |
Jan 13, 2012 | 16.94 | 17.18 | 16.84 | 17.16 | 88,458 | +0.02(+0.09%) |
Jan 12, 2012 | 17.03 | 17.15 | 16.80 | 17.15 | 450,098 | +0.15(+0.88%) |
Jan 11, 2012 | 16.92 | 17.01 | 16.75 | 17.00 | 128,950 | +0.04(+0.27%) |
Jan 10, 2012 | 17.00 | 17.03 | 16.88 | 16.95 | 94,728 | +0.17(+1.03%) |
Jan 09, 2012 | 16.66 | 16.78 | 16.52 | 16.78 | 269,536 | +0.25(+1.50%) |
Jan 06, 2012 | 16.59 | 16.59 | 16.35 | 16.53 | 206,531 | -0.07(-0.41%) |
Jan 05, 2012 | 16.20 | 16.73 | 16.15 | 16.60 | 145,461 | +0.30(+1.84%) |
Jan 04, 2012 | 16.13 | 16.32 | 16.05 | 16.30 | 43,324 | +0.44(+2.79%) |
Dec 30, 2011 | 16.01 | 16.01 | 15.85 | 15.86 | 18,606 | -0.15(-0.94%) |
Dec 29, 2011 | 15.79 | 16.02 | 15.79 | 16.01 | 63,299 | +0.28(+1.76%) |
Dec 28, 2011 | 15.92 | 15.92 | 15.69 | 15.73 | 10,892 | -0.24(-1.50%) |
Dec 27, 2011 | 15.93 | 16.01 | 15.88 | 15.97 | 30,547 | +0.00(+0.00%) |
Dec 23, 2011 | 16.00 | 16.05 | 15.93 | 15.97 | 26,701 | +0.37(+2.39%) |
Dec 21, 2011 | 15.40 | 15.61 | 15.25 | 15.60 | 73,298 | +0.22(+1.40%) |
Dec 20, 2011 | 15.14 | 15.47 | 15.14 | 15.38 | 44,707 | +0.59(+3.98%) |
Dec 19, 2011 | 15.14 | 15.14 | 14.74 | 14.79 | 37,556 | -0.30(-1.97%) |
Dec 16, 2011 | 15.21 | 15.34 | 15.06 | 15.09 | 15,743 | +0.14(+0.95%) |
Dec 15, 2011 | 15.09 | 15.09 | 14.95 | 14.95 | 10,857 | +0.07(+0.50%) |
Dec 14, 2011 | 14.93 | 15.04 | 14.81 | 14.87 | 11,266 | -0.01(-0.10%) |
Dec 13, 2011 | 15.30 | 15.30 | 14.78 | 14.89 | 22,999 | -0.20(-1.33%) |
Dec 12, 2011 | 15.14 | 15.14 | 14.98 | 15.09 | 9,218 | -0.26(-1.70%) |
Dec 09, 2011 | 14.99 | 15.37 | 14.99 | 15.35 | 44,840 | +0.41(+2.74%) |
Dec 08, 2011 | 15.32 | 15.32 | 14.91 | 14.94 | 86,249 | -0.49(-3.18%) |
Dec 07, 2011 | 15.21 | 15.48 | 15.11 | 15.43 | 42,492 | +0.11(+0.73%) |
Dec 06, 2011 | 15.38 | 15.41 | 15.22 | 15.32 | 15,860 | -0.10(-0.68%) |
Dec 05, 2011 | 15.43 | 15.55 | 15.31 | 15.43 | 124,740 | +0.24(+1.57%) |
Dec 02, 2011 | 15.15 | 15.42 | 15.15 | 15.19 | 24,070 | +0.14(+0.94%) |