Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.57 | 17.57 | 17.36 | 17.40 | 9,600 | -0.13(-0.74%) |
Feb 28, 2012 | 17.52 | 17.58 | 17.49 | 17.53 | 3,350 | -0.05(-0.28%) |
Feb 27, 2012 | 17.20 | 17.59 | 17.20 | 17.58 | 9,347 | -0.04(-0.23%) |
Feb 24, 2012 | 17.40 | 17.62 | 17.40 | 17.62 | 9,700 | +0.18(+1.03%) |
Feb 23, 2012 | 17.38 | 17.45 | 17.24 | 17.44 | 12,759 | +0.17(+0.98%) |
Feb 22, 2012 | 17.23 | 17.38 | 17.16 | 17.27 | 16,474 | -0.11(-0.63%) |
Feb 21, 2012 | 17.21 | 17.42 | 17.21 | 17.38 | 6,279 | +0.18(+1.05%) |
Feb 17, 2012 | 17.20 | 17.20 | 17.20 | 0 | -0.03(-0.17%) | |
Feb 16, 2012 | 17.04 | 17.23 | 17.00 | 17.23 | 7,055 | +0.22(+1.29%) |
Feb 15, 2012 | 17.07 | 17.07 | 17.01 | 17.01 | 2,036 | +0.08(+0.47%) |
Feb 14, 2012 | 17.00 | 17.03 | 16.91 | 16.93 | 9,544 | -0.07(-0.41%) |
Feb 13, 2012 | 16.90 | 17.04 | 16.89 | 17.00 | 6,332 | +0.13(+0.77%) |
Feb 10, 2012 | 16.90 | 16.90 | 16.82 | 16.87 | 2,800 | -0.09(-0.53%) |
Feb 09, 2012 | 16.95 | 16.96 | 16.86 | 16.96 | 5,143 | +0.08(+0.47%) |
Feb 08, 2012 | 16.95 | 17.00 | 16.85 | 16.88 | 7,125 | -0.03(-0.18%) |
Feb 07, 2012 | 17.03 | 17.05 | 16.82 | 16.91 | 13,313 | -0.02(-0.12%) |
Feb 06, 2012 | 17.09 | 17.09 | 16.77 | 16.93 | 14,905 | +0.13(+0.77%) |
Feb 03, 2012 | 16.76 | 16.90 | 16.69 | 16.80 | 7,342 | -0.07(-0.41%) |
Feb 02, 2012 | 16.58 | 16.87 | 16.56 | 16.87 | 3,074 | +0.31(+1.87%) |
Feb 01, 2012 | 16.54 | 16.64 | 16.54 | 16.56 | 1,370 | +0.10(+0.61%) |
Jan 31, 2012 | 16.45 | 16.51 | 16.45 | 16.46 | 3,610 | +0.06(+0.37%) |
Jan 30, 2012 | 16.06 | 16.52 | 16.05 | 16.40 | 19,225 | +0.30(+1.86%) |
Jan 27, 2012 | 16.11 | 16.15 | 16.10 | 16.10 | 2,123 | -0.03(-0.19%) |
Jan 26, 2012 | 16.45 | 16.64 | 16.13 | 16.13 | 10,046 | -0.28(-1.71%) |
Jan 25, 2012 | 16.20 | 16.41 | 16.02 | 16.41 | 22,934 | +0.15(+0.92%) |
Jan 24, 2012 | 16.24 | 16.35 | 16.24 | 16.26 | 1,616 | -0.15(-0.91%) |
Jan 23, 2012 | 16.40 | 16.59 | 16.38 | 16.41 | 7,110 | -0.01(-0.06%) |
Jan 20, 2012 | 16.32 | 16.50 | 16.30 | 16.42 | 7,151 | +0.00(+0.00%) |
Jan 19, 2012 | 16.44 | 16.44 | 16.31 | 16.42 | 2,497 | +0.02(+0.12%) |
Jan 18, 2012 | 16.05 | 16.40 | 16.00 | 16.40 | 11,595 | +0.32(+1.99%) |
Jan 17, 2012 | 16.30 | 16.34 | 16.08 | 16.08 | 6,285 | -0.17(-1.05%) |
Jan 16, 2012 | 16.07 | 16.25 | 16.07 | 16.25 | 4,809 | +0.17(+1.06%) |
Jan 13, 2012 | 16.24 | 16.24 | 16.08 | 16.08 | 3,394 | -0.17(-1.05%) |
Jan 12, 2012 | 16.15 | 16.25 | 16.14 | 16.25 | 3,616 | +0.11(+0.68%) |
Jan 11, 2012 | 16.05 | 16.18 | 16.02 | 16.14 | 5,176 | -0.06(-0.37%) |
Jan 10, 2012 | 16.19 | 16.33 | 16.15 | 16.20 | 8,468 | +0.07(+0.43%) |
Jan 09, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 740 | +0.03(+0.19%) |
Jan 06, 2012 | 16.16 | 16.16 | 16.07 | 16.10 | 2,692 | -0.05(-0.31%) |
Jan 05, 2012 | 16.14 | 16.15 | 16.14 | 16.15 | 834 | -0.05(-0.31%) |
Jan 04, 2012 | 16.26 | 16.27 | 16.05 | 16.20 | 7,368 | +0.20(+1.25%) |
Dec 30, 2011 | 15.99 | 16.00 | 15.99 | 16.00 | 1,512 | +0.00(+0.00%) |
Dec 29, 2011 | 15.62 | 16.00 | 15.59 | 16.00 | 8,005 | +0.37(+2.37%) |
Dec 28, 2011 | 15.50 | 15.65 | 15.32 | 15.63 | 33,156 | +0.14(+0.90%) |
Dec 23, 2011 | 15.16 | 15.49 | 15.49 | 15.49 | 13,889 | +0.10(+0.65%) |
Dec 21, 2011 | 15.25 | 15.39 | 14.96 | 15.39 | 20,000 | +0.27(+1.79%) |
Dec 20, 2011 | 15.07 | 15.20 | 15.02 | 15.12 | 7,234 | -0.27(-1.75%) |
Dec 19, 2011 | 15.41 | 15.43 | 15.30 | 15.39 | 2,900 | +0.02(+0.13%) |
Dec 16, 2011 | 15.38 | 15.49 | 15.26 | 15.37 | 8,896 | +0.12(+0.79%) |
Dec 15, 2011 | 15.35 | 15.47 | 15.01 | 15.25 | 12,678 | +0.15(+0.99%) |
Dec 14, 2011 | 15.40 | 15.40 | 15.04 | 15.10 | 5,165 | -0.28(-1.82%) |
Dec 13, 2011 | 15.60 | 15.60 | 15.38 | 15.38 | 11,430 | +0.00(+0.00%) |
Dec 12, 2011 | 15.46 | 15.46 | 15.37 | 15.38 | 4,121 | -0.37(-2.35%) |
Dec 09, 2011 | 15.60 | 15.75 | 15.45 | 15.75 | 21,135 | +0.21(+1.35%) |
Dec 08, 2011 | 15.50 | 15.78 | 15.50 | 15.54 | 10,025 | -0.40(-2.51%) |
Dec 07, 2011 | 15.90 | 15.94 | 15.77 | 15.94 | 6,150 | +0.07(+0.44%) |
Dec 06, 2011 | 15.90 | 15.90 | 15.87 | 15.87 | 11,709 | -0.04(-0.25%) |
Dec 05, 2011 | 15.93 | 16.09 | 15.90 | 15.91 | 6,690 | -0.01(-0.06%) |
Dec 02, 2011 | 15.89 | 15.94 | 15.81 | 15.92 | 5,534 | +0.12(+0.76%) |