Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.32 | 16.36 | 15.99 | 16.12 | 30,699 | -0.19(-1.15%) |
Feb 28, 2012 | 16.35 | 16.40 | 16.24 | 16.30 | 8,058 | -0.02(-0.14%) |
Feb 27, 2012 | 16.04 | 16.33 | 16.02 | 16.33 | 5,790 | +0.10(+0.65%) |
Feb 24, 2012 | 16.25 | 16.37 | 16.18 | 16.22 | 7,963 | -0.09(-0.56%) |
Feb 23, 2012 | 15.89 | 16.31 | 15.89 | 16.31 | 14,111 | +0.40(+2.49%) |
Feb 22, 2012 | 15.92 | 16.01 | 15.91 | 15.92 | 20,430 | -0.07(-0.46%) |
Feb 21, 2012 | 16.11 | 16.13 | 15.65 | 15.99 | 48,690 | -0.00(-0.03%) |
Feb 17, 2012 | 16.12 | 16.19 | 15.94 | 15.99 | 18,719 | -0.11(-0.71%) |
Feb 16, 2012 | 15.10 | 16.34 | 15.10 | 16.11 | 12,887 | +1.01(+6.71%) |
Feb 15, 2012 | 15.54 | 15.54 | 15.05 | 15.10 | 29,124 | -0.30(-1.95%) |
Feb 14, 2012 | 16.23 | 16.23 | 15.39 | 15.40 | 7,928 | -0.29(-1.83%) |
Feb 13, 2012 | 15.73 | 15.73 | 15.57 | 15.68 | 8,016 | +0.21(+1.36%) |
Feb 10, 2012 | 15.96 | 16.19 | 15.37 | 15.47 | 51,491 | -0.72(-4.42%) |
Feb 09, 2012 | 16.61 | 16.61 | 16.16 | 16.19 | 10,062 | -0.26(-1.61%) |
Feb 08, 2012 | 16.56 | 16.56 | 16.08 | 16.45 | 16,357 | +0.00(+0.00%) |
Feb 07, 2012 | 16.66 | 16.82 | 16.32 | 16.45 | 20,162 | -0.21(-1.23%) |
Feb 06, 2012 | 16.89 | 16.92 | 16.52 | 16.66 | 26,297 | -0.32(-1.91%) |
Feb 03, 2012 | 16.50 | 17.19 | 16.39 | 16.98 | 33,043 | +0.63(+3.85%) |
Feb 02, 2012 | 16.31 | 16.49 | 16.20 | 16.35 | 22,632 | +0.00(+0.03%) |
Feb 01, 2012 | 15.62 | 16.41 | 15.62 | 16.35 | 31,464 | +0.65(+4.12%) |
Jan 31, 2012 | 16.07 | 16.07 | 15.60 | 15.70 | 33,934 | -0.19(-1.18%) |
Jan 30, 2012 | 15.76 | 15.99 | 15.76 | 15.89 | 17,515 | -0.07(-0.43%) |
Jan 27, 2012 | 15.83 | 15.96 | 15.70 | 15.96 | 12,966 | +0.13(+0.84%) |
Jan 26, 2012 | 15.89 | 15.90 | 15.69 | 15.83 | 19,772 | -0.05(-0.29%) |
Jan 25, 2012 | 15.61 | 15.96 | 15.61 | 15.87 | 20,290 | +0.28(+1.78%) |
Jan 24, 2012 | 15.34 | 15.60 | 15.32 | 15.59 | 19,182 | +0.23(+1.48%) |
Jan 23, 2012 | 15.50 | 15.50 | 15.03 | 15.37 | 25,781 | +0.04(+0.27%) |
Jan 20, 2012 | 15.05 | 15.42 | 14.97 | 15.32 | 28,650 | +0.32(+2.13%) |
Jan 19, 2012 | 15.16 | 15.16 | 14.97 | 15.00 | 14,598 | -0.21(-1.35%) |
Jan 18, 2012 | 14.73 | 15.21 | 14.69 | 15.21 | 25,830 | +0.27(+1.80%) |
Jan 17, 2012 | 15.23 | 15.23 | 14.41 | 14.94 | 24,437 | -0.17(-1.12%) |
Jan 13, 2012 | 15.13 | 15.41 | 15.09 | 15.11 | 19,629 | -0.30(-1.92%) |
Jan 12, 2012 | 15.47 | 15.48 | 15.28 | 15.41 | 16,331 | -0.07(-0.47%) |
Jan 11, 2012 | 15.24 | 15.50 | 15.13 | 15.48 | 44,630 | +0.16(+1.06%) |
Jan 10, 2012 | 15.27 | 15.49 | 14.93 | 15.32 | 47,412 | +0.26(+1.71%) |
Jan 09, 2012 | 15.05 | 15.19 | 14.98 | 15.06 | 41,784 | +0.00(+0.03%) |
Jan 06, 2012 | 15.26 | 15.26 | 14.74 | 15.05 | 30,039 | -0.17(-1.10%) |
Jan 05, 2012 | 15.54 | 15.54 | 15.03 | 15.22 | 19,454 | -0.38(-2.47%) |
Jan 04, 2012 | 15.58 | 15.67 | 15.31 | 15.61 | 28,033 | +0.85(+5.77%) |
Dec 30, 2011 | 14.81 | 14.89 | 14.62 | 14.75 | 30,039 | -0.05(-0.37%) |
Dec 29, 2011 | 14.60 | 14.82 | 14.38 | 14.81 | 30,366 | +0.32(+2.19%) |
Dec 28, 2011 | 14.99 | 14.99 | 14.44 | 14.49 | 37,763 | -0.50(-3.32%) |
Dec 27, 2011 | 14.99 | 15.19 | 14.86 | 14.99 | 6,851 | +0.00(+0.03%) |
Dec 23, 2011 | 14.99 | 15.11 | 14.79 | 14.99 | 23,760 | +0.15(+1.04%) |
Dec 21, 2011 | 14.80 | 14.90 | 14.48 | 14.83 | 21,172 | -0.06(-0.43%) |
Dec 20, 2011 | 14.52 | 14.93 | 14.51 | 14.90 | 59,647 | +0.70(+4.94%) |
Dec 19, 2011 | 14.35 | 14.50 | 14.19 | 14.19 | 55,684 | -0.06(-0.41%) |
Dec 16, 2011 | 14.08 | 14.26 | 14.05 | 14.25 | 78,350 | +0.24(+1.71%) |
Dec 15, 2011 | 13.91 | 14.03 | 13.69 | 14.01 | 42,390 | +0.22(+1.61%) |
Dec 14, 2011 | 13.08 | 13.94 | 12.99 | 13.79 | 47,513 | +0.67(+5.14%) |
Dec 13, 2011 | 13.59 | 13.63 | 13.09 | 13.12 | 32,656 | -0.37(-2.77%) |
Dec 12, 2011 | 13.73 | 13.73 | 13.31 | 13.49 | 22,468 | -0.25(-1.81%) |
Dec 09, 2011 | 13.29 | 13.74 | 13.18 | 13.74 | 29,348 | +0.59(+4.47%) |
Dec 08, 2011 | 13.57 | 13.59 | 13.13 | 13.15 | 36,048 | -0.51(-3.74%) |
Dec 07, 2011 | 13.68 | 13.81 | 13.36 | 13.66 | 57,699 | -0.13(-0.97%) |
Dec 06, 2011 | 13.83 | 13.84 | 13.57 | 13.80 | 32,375 | -0.04(-0.32%) |
Dec 05, 2011 | 13.70 | 14.07 | 13.62 | 13.84 | 66,381 | +0.32(+2.34%) |
Dec 02, 2011 | 13.44 | 13.56 | 13.15 | 13.53 | 25,370 | +0.24(+1.84%) |