Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.08 | 18.20 | 17.64 | 17.65 | 288,621 | -0.37(-2.04%) |
Feb 28, 2012 | 17.98 | 18.27 | 17.72 | 18.02 | 214,982 | +0.01(+0.05%) |
Feb 27, 2012 | 17.76 | 18.20 | 17.48 | 18.01 | 214,025 | +0.00(+0.00%) |
Feb 24, 2012 | 18.46 | 18.58 | 17.98 | 18.01 | 144,314 | -0.43(-2.32%) |
Feb 23, 2012 | 17.97 | 18.50 | 17.71 | 18.44 | 245,635 | +0.50(+2.81%) |
Feb 22, 2012 | 17.95 | 18.07 | 17.77 | 17.93 | 626,254 | -0.03(-0.14%) |
Feb 21, 2012 | 18.13 | 18.47 | 17.84 | 17.96 | 469,607 | -0.12(-0.65%) |
Feb 17, 2012 | 18.89 | 18.92 | 18.05 | 18.08 | 563,726 | -0.65(-3.50%) |
Feb 16, 2012 | 18.11 | 19.02 | 18.11 | 18.73 | 357,669 | +0.65(+3.62%) |
Feb 15, 2012 | 18.47 | 18.59 | 17.91 | 18.08 | 355,644 | -0.26(-1.42%) |
Feb 14, 2012 | 18.07 | 18.47 | 17.80 | 18.34 | 539,866 | +0.11(+0.60%) |
Feb 13, 2012 | 18.34 | 18.48 | 17.77 | 18.23 | 1,105,059 | +0.16(+0.88%) |
Feb 10, 2012 | 18.06 | 18.34 | 17.97 | 18.07 | 168,853 | -0.30(-1.65%) |
Feb 09, 2012 | 18.64 | 18.66 | 18.20 | 18.37 | 312,015 | -0.21(-1.13%) |
Feb 08, 2012 | 18.70 | 18.90 | 17.82 | 18.58 | 239,774 | -0.13(-0.67%) |
Feb 07, 2012 | 18.60 | 18.90 | 18.29 | 18.71 | 393,361 | -0.08(-0.40%) |
Feb 06, 2012 | 18.92 | 19.02 | 18.54 | 18.78 | 354,991 | -0.35(-1.84%) |
Feb 03, 2012 | 18.47 | 19.36 | 18.19 | 19.13 | 895,198 | +1.09(+6.05%) |
Feb 02, 2012 | 18.08 | 18.37 | 17.81 | 18.04 | 435,015 | -0.07(-0.37%) |
Feb 01, 2012 | 18.00 | 18.27 | 17.70 | 18.11 | 593,556 | +0.39(+2.23%) |
Jan 31, 2012 | 17.88 | 17.91 | 17.42 | 17.71 | 279,004 | -0.04(-0.24%) |
Jan 30, 2012 | 17.36 | 17.83 | 17.30 | 17.76 | 251,986 | +0.17(+0.95%) |
Jan 27, 2012 | 17.69 | 17.92 | 17.45 | 17.59 | 291,977 | -0.20(-1.13%) |
Jan 26, 2012 | 17.39 | 18.24 | 17.39 | 17.79 | 338,177 | -0.09(-0.52%) |
Jan 25, 2012 | 17.56 | 18.03 | 17.55 | 17.88 | 261,903 | +0.29(+1.62%) |
Jan 24, 2012 | 17.27 | 17.64 | 17.04 | 17.60 | 378,716 | +0.14(+0.82%) |
Jan 23, 2012 | 17.31 | 17.62 | 17.14 | 17.45 | 454,957 | +0.10(+0.58%) |
Jan 20, 2012 | 16.95 | 17.40 | 16.39 | 17.35 | 459,646 | +0.31(+1.82%) |
Jan 19, 2012 | 16.73 | 17.14 | 16.61 | 17.04 | 342,018 | +0.39(+2.32%) |
Jan 18, 2012 | 16.15 | 16.69 | 15.96 | 16.66 | 328,076 | +0.50(+3.07%) |
Jan 17, 2012 | 16.16 | 16.22 | 16.02 | 16.16 | 534,830 | +0.14(+0.89%) |
Jan 13, 2012 | 15.80 | 16.09 | 15.64 | 16.02 | 440,740 | -0.08(-0.52%) |
Jan 12, 2012 | 15.62 | 16.14 | 15.57 | 16.10 | 332,729 | +0.52(+3.34%) |
Jan 11, 2012 | 15.45 | 15.75 | 15.41 | 15.58 | 802,197 | +0.03(+0.16%) |
Jan 10, 2012 | 15.70 | 15.79 | 15.41 | 15.56 | 691,375 | +0.15(+0.98%) |
Jan 09, 2012 | 15.50 | 15.62 | 15.12 | 15.41 | 777,483 | +0.02(+0.11%) |
Jan 06, 2012 | 16.15 | 16.15 | 15.36 | 15.39 | 590,717 | -0.76(-4.73%) |
Jan 05, 2012 | 15.79 | 16.34 | 15.67 | 16.15 | 401,495 | +0.23(+1.48%) |
Jan 04, 2012 | 15.94 | 16.07 | 15.52 | 15.92 | 361,240 | +0.43(+2.76%) |
Dec 30, 2011 | 15.48 | 15.70 | 15.36 | 15.49 | 276,389 | +0.01(+0.05%) |
Dec 29, 2011 | 15.31 | 15.53 | 15.25 | 15.48 | 304,476 | +0.22(+1.43%) |
Dec 28, 2011 | 15.52 | 15.65 | 15.20 | 15.26 | 363,408 | -0.25(-1.62%) |
Dec 27, 2011 | 15.30 | 15.67 | 15.11 | 15.52 | 333,272 | +0.03(+0.22%) |
Dec 23, 2011 | 15.88 | 15.88 | 15.31 | 15.48 | 697,850 | -2.83(-15.45%) |
Dec 21, 2011 | 18.13 | 18.44 | 17.66 | 18.31 | 262,131 | +0.18(+0.97%) |
Dec 20, 2011 | 17.45 | 18.22 | 17.26 | 18.13 | 538,953 | +1.20(+7.09%) |
Dec 19, 2011 | 17.51 | 17.99 | 16.86 | 16.93 | 330,873 | -0.40(-2.32%) |
Dec 16, 2011 | 17.50 | 18.18 | 17.23 | 17.34 | 806,156 | +0.07(+0.39%) |
Dec 15, 2011 | 16.83 | 17.48 | 16.72 | 17.27 | 484,494 | +0.86(+5.22%) |
Dec 14, 2011 | 16.83 | 16.88 | 16.35 | 16.41 | 454,750 | -0.59(-3.46%) |
Dec 13, 2011 | 17.96 | 18.19 | 16.88 | 17.00 | 377,573 | -0.72(-4.07%) |
Dec 12, 2011 | 17.58 | 17.75 | 17.20 | 17.72 | 339,432 | -0.24(-1.31%) |
Dec 09, 2011 | 16.92 | 18.17 | 16.92 | 17.96 | 422,244 | +1.18(+7.06%) |
Dec 08, 2011 | 17.40 | 17.62 | 16.70 | 16.77 | 269,873 | -0.85(-4.81%) |
Dec 07, 2011 | 17.72 | 17.72 | 16.99 | 17.62 | 285,142 | -0.31(-1.73%) |
Dec 06, 2011 | 17.56 | 18.08 | 17.49 | 17.93 | 256,173 | +0.35(+2.01%) |
Dec 05, 2011 | 18.16 | 18.55 | 17.38 | 17.58 | 403,878 | -0.22(-1.23%) |
Dec 02, 2011 | 17.84 | 18.47 | 17.64 | 17.80 | 256,920 | +0.24(+1.39%) |