Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.74 | 16.82 | 16.34 | 16.49 | 50,987 | -0.22(-1.32%) |
Feb 28, 2012 | 16.85 | 16.85 | 16.68 | 16.71 | 14,127 | -0.15(-0.92%) |
Feb 27, 2012 | 16.93 | 17.12 | 16.86 | 16.86 | 5,562 | -0.18(-1.05%) |
Feb 24, 2012 | 17.34 | 17.34 | 16.25 | 17.04 | 2,246 | -0.19(-1.09%) |
Feb 23, 2012 | 17.26 | 17.36 | 17.11 | 17.23 | 37,087 | -0.05(-0.28%) |
Feb 22, 2012 | 17.45 | 17.53 | 17.19 | 17.28 | 96,075 | -0.23(-1.30%) |
Feb 21, 2012 | 17.49 | 17.88 | 17.48 | 17.50 | 12,775 | -0.05(-0.28%) |
Feb 17, 2012 | 17.52 | 17.86 | 17.39 | 17.55 | 42,721 | +0.07(+0.37%) |
Feb 16, 2012 | 17.45 | 17.95 | 17.06 | 17.49 | 22,729 | -0.07(-0.37%) |
Feb 15, 2012 | 17.71 | 17.90 | 17.42 | 17.55 | 40,563 | +0.04(+0.23%) |
Feb 14, 2012 | 17.56 | 17.82 | 17.50 | 17.51 | 31,689 | -0.03(-0.19%) |
Feb 13, 2012 | 17.63 | 17.80 | 17.54 | 17.54 | 22,116 | +0.07(+0.37%) |
Feb 10, 2012 | 17.31 | 17.59 | 17.28 | 17.48 | 11,872 | +0.03(+0.19%) |
Feb 09, 2012 | 162902 | 17.85 | 16.60 | 17.45 | 16,646 | +0.39(+2.29%) |
Feb 08, 2012 | 17.18 | 17.31 | 17.04 | 17.06 | 6,629 | -0.08(-0.48%) |
Feb 07, 2012 | 17.02 | 17.28 | 17.02 | 17.14 | 6,506 | -0.11(-0.66%) |
Feb 06, 2012 | 17.06 | 17.25 | 16.93 | 17.25 | 5,480 | +0.14(+0.81%) |
Feb 03, 2012 | 17.14 | 17.50 | 16.99 | 17.11 | 334,757 | +0.17(+1.01%) |
Feb 02, 2012 | 16.77 | 17.32 | 16.77 | 16.94 | 125,863 | +0.29(+1.76%) |
Feb 01, 2012 | 16.34 | 16.69 | 16.34 | 16.65 | 3,350 | +0.29(+1.79%) |
Jan 31, 2012 | 16.52 | 16.53 | 16.18 | 16.36 | 2,540 | -0.27(-1.62%) |
Jan 30, 2012 | 16.40 | 16.68 | 16.35 | 16.62 | 4,953 | +0.24(+1.44%) |
Jan 27, 2012 | 16.54 | 16.79 | 16.31 | 16.39 | 5,118 | -0.37(-2.24%) |
Jan 26, 2012 | 16.80 | 16.82 | 16.40 | 16.76 | 5,738 | +0.20(+1.23%) |
Jan 25, 2012 | 16.03 | 16.56 | 15.98 | 16.56 | 29,999 | +0.25(+1.55%) |
Jan 24, 2012 | 16.18 | 16.49 | 16.13 | 16.31 | 5,209 | -0.20(-1.23%) |
Jan 23, 2012 | 16.25 | 16.52 | 16.25 | 16.51 | 3,572 | +0.37(+2.30%) |
Jan 20, 2012 | 16.02 | 16.16 | 15.80 | 16.14 | 2,407 | +0.04(+0.27%) |
Jan 19, 2012 | 15.73 | 16.20 | 15.65 | 16.09 | 8,152 | +0.31(+1.96%) |
Jan 18, 2012 | 15.75 | 16.13 | 15.72 | 15.79 | 25,383 | +0.15(+0.94%) |
Jan 17, 2012 | 15.77 | 15.90 | 15.47 | 15.64 | 25,849 | -0.07(-0.47%) |
Jan 13, 2012 | 15.78 | 15.87 | 15.53 | 15.71 | 6,629 | -0.11(-0.72%) |
Jan 12, 2012 | 15.79 | 15.87 | 15.50 | 15.83 | 16,175 | +0.27(+1.73%) |
Jan 11, 2012 | 15.52 | 15.70 | 15.52 | 15.56 | 1,841 | +0.04(+0.26%) |
Jan 10, 2012 | 15.40 | 15.76 | 15.33 | 15.52 | 25,085 | +0.16(+1.03%) |
Jan 09, 2012 | 15.72 | 15.72 | 15.22 | 15.36 | 8,373 | -0.15(-0.97%) |
Jan 06, 2012 | 15.60 | 15.78 | 15.41 | 15.51 | 12,357 | -0.11(-0.68%) |
Jan 05, 2012 | 15.56 | 15.80 | 15.31 | 15.61 | 9,799 | +0.10(+0.63%) |
Jan 04, 2012 | 15.76 | 15.87 | 15.25 | 15.52 | 5,802 | -0.02(-0.10%) |
Dec 30, 2011 | 15.00 | 15.56 | 14.87 | 15.53 | 9,350 | +0.46(+3.08%) |
Dec 29, 2011 | 14.91 | 15.07 | 14.65 | 15.07 | 8,693 | +0.12(+0.82%) |
Dec 28, 2011 | 14.86 | 15.00 | 14.47 | 14.95 | 23,388 | +0.08(+0.55%) |
Dec 27, 2011 | 14.79 | 14.95 | 14.73 | 14.86 | 22,167 | +0.09(+0.61%) |
Dec 23, 2011 | 14.85 | 14.86 | 14.69 | 14.78 | 2,235 | -0.03(-0.22%) |
Dec 21, 2011 | 14.49 | 14.82 | 14.49 | 14.81 | 9,910 | +0.22(+1.51%) |
Dec 20, 2011 | 14.66 | 14.66 | 14.36 | 14.59 | 21,438 | +0.42(+2.93%) |
Dec 19, 2011 | 14.46 | 14.63 | 14.17 | 14.17 | 12,161 | -0.42(-2.85%) |
Dec 16, 2011 | 14.64 | 14.80 | 14.54 | 14.59 | 3,853 | +0.04(+0.28%) |
Dec 15, 2011 | 14.56 | 14.82 | 14.52 | 14.55 | 1,807 | -0.24(-1.65%) |
Dec 14, 2011 | 14.70 | 14.79 | 14.47 | 14.79 | 3,728 | +0.13(+0.89%) |
Dec 13, 2011 | 14.57 | 14.99 | 14.50 | 14.66 | 15,762 | +0.15(+1.07%) |
Dec 12, 2011 | 15.31 | 15.31 | 14.46 | 14.51 | 14,091 | -0.88(-5.72%) |
Dec 09, 2011 | 16.07 | 16.09 | 15.36 | 15.39 | 12,130 | -0.61(-3.82%) |
Dec 08, 2011 | 16.14 | 16.34 | 15.92 | 16.00 | 3,776 | -0.27(-1.65%) |
Dec 07, 2011 | 16.58 | 16.60 | 16.27 | 16.27 | 2,823 | -0.19(-1.14%) |
Dec 06, 2011 | 16.62 | 16.65 | 16.45 | 16.45 | 3,208 | -0.18(-1.08%) |
Dec 05, 2011 | 16.63 | 16.63 | 16.63 | 16.63 | 122 | +0.01(+0.05%) |
Dec 02, 2011 | 16.58 | 16.80 | 16.57 | 16.62 | 2,332 | -0.26(-1.54%) |