Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.71 | 18.71 | 18.36 | 18.39 | 655,413 | -0.28(-1.49%) |
Feb 28, 2012 | 18.40 | 18.77 | 18.40 | 18.67 | 833,390 | +0.30(+1.61%) |
Feb 27, 2012 | 18.26 | 18.51 | 18.13 | 18.37 | 647,840 | +0.02(+0.10%) |
Feb 24, 2012 | 18.44 | 18.53 | 18.34 | 18.35 | 872,989 | -0.06(-0.31%) |
Feb 23, 2012 | 18.37 | 18.44 | 18.14 | 18.41 | 368,912 | +0.03(+0.17%) |
Feb 22, 2012 | 18.43 | 18.55 | 18.32 | 18.38 | 374,563 | -0.07(-0.36%) |
Feb 21, 2012 | 18.77 | 18.77 | 18.39 | 18.45 | 483,228 | -0.26(-1.36%) |
Feb 17, 2012 | 18.98 | 19.02 | 18.69 | 18.70 | 496,726 | -0.18(-0.93%) |
Feb 16, 2012 | 18.46 | 18.90 | 18.39 | 18.88 | 809,071 | +0.46(+2.51%) |
Feb 15, 2012 | 18.46 | 18.63 | 18.40 | 18.42 | 822,455 | +0.10(+0.52%) |
Feb 14, 2012 | 18.20 | 18.32 | 18.16 | 18.32 | 1,079,488 | +0.07(+0.37%) |
Feb 13, 2012 | 18.32 | 18.39 | 18.02 | 18.25 | 165,251 | +0.05(+0.30%) |
Feb 10, 2012 | 18.34 | 18.42 | 18.12 | 18.20 | 481,488 | -0.36(-1.94%) |
Feb 09, 2012 | 18.58 | 18.60 | 18.42 | 18.56 | 430,675 | +0.06(+0.33%) |
Feb 08, 2012 | 18.31 | 18.63 | 18.31 | 18.50 | 728,538 | +0.22(+1.20%) |
Feb 07, 2012 | 18.20 | 18.33 | 18.07 | 18.28 | 1,682,135 | +0.01(+0.05%) |
Feb 06, 2012 | 18.42 | 18.42 | 18.17 | 18.27 | 468,806 | -0.21(-1.14%) |
Feb 03, 2012 | 18.42 | 18.56 | 18.34 | 18.48 | 869,781 | +0.28(+1.56%) |
Feb 02, 2012 | 18.15 | 18.32 | 18.10 | 18.20 | 1,267,472 | +0.10(+0.55%) |
Feb 01, 2012 | 17.94 | 18.23 | 17.87 | 18.10 | 2,047,736 | +0.40(+2.23%) |
Jan 31, 2012 | 17.81 | 17.86 | 17.58 | 17.70 | 340,970 | +0.01(+0.07%) |
Jan 30, 2012 | 17.76 | 17.76 | 17.49 | 17.69 | 987,490 | -0.18(-1.03%) |
Jan 27, 2012 | 17.76 | 17.93 | 17.71 | 17.87 | 432,801 | +0.06(+0.32%) |
Jan 26, 2012 | 18.07 | 18.16 | 17.72 | 17.82 | 812,847 | -0.19(-1.04%) |
Jan 25, 2012 | 17.98 | 18.04 | 17.73 | 18.00 | 1,243,867 | +0.08(+0.43%) |
Jan 24, 2012 | 17.80 | 17.98 | 17.74 | 17.93 | 1,526,765 | +0.06(+0.36%) |
Jan 23, 2012 | 17.91 | 17.98 | 17.73 | 17.86 | 4,686,501 | -0.06(-0.32%) |
Jan 20, 2012 | 17.76 | 17.94 | 17.74 | 17.92 | 5,022,037 | +0.09(+0.48%) |
Jan 19, 2012 | 17.65 | 17.85 | 17.61 | 17.83 | 1,825,356 | +0.35(+1.99%) |
Jan 18, 2012 | 16.83 | 17.52 | 16.83 | 17.49 | 1,484,705 | +0.85(+5.08%) |
Jan 17, 2012 | 16.75 | 16.83 | 16.63 | 16.64 | 212,128 | +0.05(+0.29%) |
Jan 13, 2012 | 16.78 | 16.79 | 16.55 | 16.59 | 1,222,383 | -0.34(-2.03%) |
Jan 12, 2012 | 16.81 | 16.97 | 16.71 | 16.94 | 377,856 | +0.18(+1.07%) |
Jan 11, 2012 | 16.64 | 16.81 | 16.59 | 16.76 | 1,250,083 | +0.06(+0.34%) |
Jan 10, 2012 | 16.75 | 16.79 | 16.64 | 16.70 | 732,107 | +0.17(+1.00%) |
Jan 09, 2012 | 16.30 | 16.57 | 16.29 | 16.54 | 1,118,500 | +0.33(+2.03%) |
Jan 06, 2012 | 16.16 | 16.25 | 16.06 | 16.21 | 318,654 | +0.04(+0.26%) |
Jan 05, 2012 | 15.90 | 16.19 | 15.89 | 16.17 | 1,200,054 | +0.22(+1.36%) |
Jan 04, 2012 | 15.88 | 15.99 | 15.75 | 15.95 | 1,241,120 | +0.20(+1.26%) |
Dec 30, 2011 | 15.79 | 15.88 | 15.75 | 15.75 | 460,204 | -0.06(-0.36%) |
Dec 29, 2011 | 15.75 | 15.84 | 15.66 | 15.81 | 288,141 | +0.14(+0.87%) |
Dec 28, 2011 | 15.93 | 15.93 | 15.66 | 15.67 | 224,556 | -0.24(-1.48%) |
Dec 27, 2011 | 15.89 | 16.04 | 15.85 | 15.91 | 1,028,239 | -0.02(-0.12%) |
Dec 23, 2011 | 15.89 | 15.94 | 15.79 | 15.93 | 140,119 | +0.55(+3.59%) |
Dec 21, 2011 | 15.57 | 15.57 | 15.16 | 15.38 | 309,400 | -0.16(-1.01%) |
Dec 20, 2011 | 15.28 | 15.59 | 15.28 | 15.53 | 2,073,608 | +0.66(+4.44%) |
Dec 19, 2011 | 15.32 | 15.36 | 14.86 | 14.87 | 1,399,278 | -0.44(-2.89%) |
Dec 16, 2011 | 15.30 | 15.51 | 15.24 | 15.32 | 948,905 | +0.15(+0.97%) |
Dec 15, 2011 | 15.44 | 15.51 | 15.11 | 15.17 | 458,438 | -0.04(-0.25%) |
Dec 14, 2011 | 15.45 | 15.48 | 15.16 | 15.21 | 1,448,431 | -0.24(-1.57%) |
Dec 13, 2011 | 15.95 | 15.99 | 15.38 | 15.45 | 1,133,120 | -0.38(-2.38%) |
Dec 12, 2011 | 16.01 | 16.01 | 15.62 | 15.83 | 683,258 | -0.43(-2.67%) |
Dec 09, 2011 | 15.88 | 16.33 | 15.79 | 16.26 | 445,973 | +0.21(+1.33%) |
Dec 08, 2011 | 16.41 | 16.55 | 16.03 | 16.05 | 170,272 | -0.49(-2.95%) |
Dec 07, 2011 | 16.25 | 16.57 | 16.15 | 16.53 | 414,214 | +0.22(+1.33%) |
Dec 06, 2011 | 16.38 | 16.41 | 16.22 | 16.32 | 290,148 | -0.04(-0.25%) |
Dec 05, 2011 | 16.40 | 16.54 | 16.29 | 16.36 | 251,720 | +0.13(+0.83%) |
Dec 02, 2011 | 16.45 | 16.50 | 16.20 | 16.22 | 629,350 | +0.00(+0.02%) |