Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.75 | 19.86 | 19.58 | 19.59 | 15,869 | -0.11(-0.57%) |
Feb 28, 2012 | 19.55 | 19.78 | 19.55 | 19.70 | 4,660 | +0.10(+0.53%) |
Feb 27, 2012 | 19.41 | 19.60 | 19.34 | 19.59 | 16,505 | +0.07(+0.37%) |
Feb 24, 2012 | 19.58 | 19.65 | 19.44 | 19.52 | 9,642 | +0.02(+0.08%) |
Feb 23, 2012 | 19.12 | 19.50 | 19.11 | 19.50 | 18,181 | +0.32(+1.68%) |
Feb 22, 2012 | 19.21 | 19.23 | 19.13 | 19.18 | 27,268 | -0.19(-0.96%) |
Feb 21, 2012 | 19.48 | 19.50 | 19.29 | 19.37 | 28,768 | -0.06(-0.33%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.37 | 19.43 | 10,368 | +0.02(+0.12%) |
Feb 16, 2012 | 18.97 | 19.43 | 18.97 | 19.41 | 14,666 | +0.40(+2.12%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.97 | 19.01 | 11,750 | -0.08(-0.42%) |
Feb 14, 2012 | 19.24 | 19.24 | 18.97 | 19.09 | 17,783 | -0.22(-1.13%) |
Feb 13, 2012 | 19.27 | 19.34 | 19.25 | 19.30 | 18,869 | +0.13(+0.67%) |
Feb 10, 2012 | 19.05 | 19.18 | 19.01 | 19.17 | 9,050 | -0.01(-0.04%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.13 | 19.18 | 51,198 | -0.07(-0.38%) |
Feb 08, 2012 | 19.28 | 19.38 | 19.19 | 19.26 | 9,301 | +0.02(+0.13%) |
Feb 07, 2012 | 19.21 | 19.30 | 19.16 | 19.23 | 17,720 | -0.08(-0.42%) |
Feb 06, 2012 | 19.20 | 19.31 | 19.18 | 19.31 | 15,722 | +0.02(+0.08%) |
Feb 03, 2012 | 18.95 | 19.31 | 18.95 | 19.30 | 31,692 | +0.63(+3.37%) |
Feb 02, 2012 | 18.70 | 18.73 | 18.63 | 18.67 | 1,735 | +0.08(+0.43%) |
Feb 01, 2012 | 18.46 | 18.66 | 18.43 | 18.59 | 54,187 | +0.34(+1.86%) |
Jan 31, 2012 | 18.34 | 18.34 | 18.12 | 18.25 | 882,427 | +0.02(+0.13%) |
Jan 30, 2012 | 18.22 | 18.26 | 18.13 | 18.22 | 7,104 | -0.21(-1.14%) |
Jan 27, 2012 | 18.30 | 18.45 | 18.30 | 18.43 | 9,340 | +0.15(+0.79%) |
Jan 26, 2012 | 18.46 | 18.61 | 18.29 | 18.29 | 6,785 | -0.08(-0.44%) |
Jan 25, 2012 | 18.47 | 18.48 | 18.34 | 18.37 | 10,119 | -0.21(-1.12%) |
Jan 24, 2012 | 18.47 | 18.59 | 18.38 | 18.58 | 9,888 | -0.07(-0.39%) |
Jan 23, 2012 | 18.62 | 18.79 | 18.59 | 18.65 | 37,585 | +0.03(+0.16%) |
Jan 20, 2012 | 18.41 | 18.63 | 18.41 | 18.62 | 23,474 | +0.14(+0.78%) |
Jan 19, 2012 | 17.97 | 18.51 | 17.97 | 18.47 | 19,719 | +0.63(+3.52%) |
Jan 18, 2012 | 17.71 | 17.85 | 17.70 | 17.84 | 15,952 | +0.39(+2.22%) |
Jan 17, 2012 | 17.82 | 17.85 | 17.44 | 17.46 | 43,533 | -0.22(-1.23%) |
Jan 13, 2012 | 17.64 | 17.73 | 17.55 | 17.68 | 14,903 | -0.18(-0.99%) |
Jan 12, 2012 | 17.69 | 17.85 | 17.57 | 17.85 | 3,770 | +0.15(+0.87%) |
Jan 11, 2012 | 17.60 | 17.73 | 17.56 | 17.70 | 20,451 | +0.02(+0.09%) |
Jan 10, 2012 | 17.57 | 17.74 | 17.57 | 17.68 | 9,047 | +0.44(+2.52%) |
Jan 09, 2012 | 17.30 | 17.34 | 17.22 | 17.25 | 18,742 | +0.02(+0.09%) |
Jan 06, 2012 | 17.29 | 17.29 | 17.05 | 17.23 | 12,336 | -0.09(-0.51%) |
Jan 05, 2012 | 17.02 | 17.32 | 16.85 | 17.32 | 5,804 | +0.15(+0.84%) |
Jan 04, 2012 | 17.23 | 17.23 | 17.01 | 17.18 | 12,292 | +0.31(+1.86%) |
Dec 30, 2011 | 16.93 | 16.90 | 16.84 | 16.86 | 23,209 | -0.06(-0.38%) |
Dec 29, 2011 | 16.75 | 16.95 | 16.75 | 16.93 | 18,249 | +0.29(+1.74%) |
Dec 28, 2011 | 17.00 | 17.00 | 16.64 | 16.64 | 12,124 | -0.26(-1.53%) |
Dec 27, 2011 | 16.94 | 17.03 | 16.89 | 16.89 | 22,745 | -0.10(-0.62%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.87 | 17.00 | 17,069 | +0.32(+1.92%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.36 | 16.68 | 91,784 | -0.04(-0.24%) |
Dec 20, 2011 | 16.31 | 16.81 | 16.17 | 16.72 | 28,968 | +0.75(+4.68%) |
Dec 19, 2011 | 16.35 | 16.40 | 15.93 | 15.97 | 74,707 | -0.37(-2.26%) |
Dec 16, 2011 | 16.41 | 16.55 | 16.28 | 16.34 | 45,264 | +0.07(+0.44%) |
Dec 15, 2011 | 16.53 | 16.53 | 16.27 | 16.27 | 10,488 | -0.03(-0.20%) |
Dec 14, 2011 | 16.41 | 16.42 | 16.27 | 16.30 | 8,035 | -0.27(-1.60%) |
Dec 13, 2011 | 17.01 | 17.08 | 16.48 | 16.57 | 35,118 | -0.30(-1.76%) |
Dec 12, 2011 | 16.92 | 16.92 | 16.71 | 16.86 | 12,026 | -0.45(-2.60%) |
Dec 09, 2011 | 16.96 | 17.41 | 16.96 | 17.31 | 25,473 | +0.35(+2.04%) |
Dec 08, 2011 | 17.18 | 17.18 | 16.89 | 16.97 | 17,414 | -0.68(-3.87%) |
Dec 07, 2011 | 17.18 | 17.67 | 17.13 | 17.65 | 27,276 | +0.21(+1.20%) |
Dec 06, 2011 | 17.42 | 17.54 | 17.31 | 17.44 | 19,439 | +0.02(+0.14%) |
Dec 05, 2011 | 17.34 | 17.58 | 17.30 | 17.42 | 30,972 | +0.34(+2.01%) |
Dec 02, 2011 | 17.11 | 17.50 | 17.01 | 17.07 | 134,590 | +0.15(+0.91%) |