Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.61 | 17.99 | 17.38 | 17.66 | 1,154,781 | +0.07(+0.40%) |
Feb 28, 2012 | 17.23 | 17.72 | 17.13 | 17.59 | 652,230 | +0.42(+2.45%) |
Feb 27, 2012 | 17.16 | 17.41 | 16.91 | 17.17 | 529,860 | -0.12(-0.69%) |
Feb 24, 2012 | 17.59 | 17.61 | 17.09 | 17.29 | 591,421 | -0.29(-1.65%) |
Feb 23, 2012 | 17.33 | 17.70 | 17.20 | 17.58 | 530,312 | +0.30(+1.74%) |
Feb 22, 2012 | 17.61 | 17.70 | 17.11 | 17.28 | 774,638 | -0.42(-2.37%) |
Feb 21, 2012 | 18.43 | 18.46 | 17.66 | 17.70 | 543,255 | -0.68(-3.70%) |
Feb 17, 2012 | 18.50 | 18.57 | 18.12 | 18.38 | 405,981 | -0.19(-1.02%) |
Feb 16, 2012 | 18.38 | 18.76 | 18.24 | 18.57 | 573,595 | +0.24(+1.31%) |
Feb 15, 2012 | 18.62 | 18.74 | 18.25 | 18.33 | 582,878 | -0.16(-0.87%) |
Feb 14, 2012 | 18.60 | 18.69 | 18.36 | 18.49 | 571,940 | -0.27(-1.44%) |
Feb 13, 2012 | 18.14 | 18.76 | 18.05 | 18.76 | 739,739 | +0.78(+4.34%) |
Feb 10, 2012 | 18.33 | 18.33 | 17.90 | 17.98 | 801,264 | -0.49(-2.65%) |
Feb 09, 2012 | 18.99 | 19.05 | 18.44 | 18.47 | 572,679 | -0.41(-2.17%) |
Feb 08, 2012 | 19.20 | 19.38 | 18.66 | 18.88 | 820,030 | -0.38(-1.97%) |
Feb 07, 2012 | 19.46 | 19.47 | 19.08 | 19.26 | 774,978 | -0.24(-1.23%) |
Feb 06, 2012 | 18.99 | 19.57 | 18.81 | 19.50 | 1,045,632 | +0.35(+1.83%) |
Feb 03, 2012 | 19.53 | 19.53 | 18.89 | 19.15 | 1,538,717 | +0.15(+0.79%) |
Feb 02, 2012 | 18.99 | 19.18 | 18.75 | 19.00 | 1,560,147 | +0.27(+1.44%) |
Feb 01, 2012 | 18.99 | 19.09 | 18.56 | 18.73 | 1,415,538 | -0.08(-0.43%) |
Jan 31, 2012 | 18.91 | 18.99 | 18.41 | 18.81 | 1,328,800 | -0.05(-0.27%) |
Jan 30, 2012 | 19.79 | 19.87 | 18.81 | 18.86 | 2,444,622 | -0.24(-1.26%) |
Jan 27, 2012 | 19.04 | 19.27 | 18.86 | 19.10 | 721,659 | -0.18(-0.93%) |
Jan 26, 2012 | 19.08 | 19.28 | 18.87 | 19.28 | 1,475,104 | +0.23(+1.21%) |
Jan 25, 2012 | 18.11 | 19.13 | 18.03 | 19.05 | 3,167,559 | +1.10(+6.13%) |
Jan 24, 2012 | 17.64 | 17.95 | 17.56 | 17.95 | 968,308 | +0.26(+1.47%) |
Jan 23, 2012 | 18.04 | 18.10 | 17.64 | 17.69 | 556,548 | -0.33(-1.83%) |
Jan 20, 2012 | 18.11 | 18.26 | 17.80 | 18.02 | 519,785 | -0.20(-1.10%) |
Jan 19, 2012 | 18.63 | 18.73 | 18.08 | 18.22 | 1,484,651 | -0.38(-2.04%) |
Jan 18, 2012 | 18.36 | 18.69 | 18.27 | 18.60 | 635,422 | +0.12(+0.65%) |
Jan 17, 2012 | 18.31 | 18.62 | 18.31 | 18.48 | 690,773 | +0.32(+1.76%) |
Jan 13, 2012 | 17.88 | 18.24 | 17.74 | 18.16 | 541,017 | -0.02(-0.11%) |
Jan 12, 2012 | 18.14 | 18.40 | 17.82 | 18.18 | 623,737 | +0.04(+0.22%) |
Jan 11, 2012 | 18.12 | 18.20 | 17.64 | 18.14 | 800,913 | +0.06(+0.33%) |
Jan 10, 2012 | 17.67 | 18.16 | 17.39 | 18.08 | 1,424,628 | +0.68(+3.94%) |
Jan 09, 2012 | 16.70 | 17.48 | 16.70 | 17.39 | 1,263,393 | +0.71(+4.29%) |
Jan 06, 2012 | 16.99 | 17.06 | 16.67 | 16.68 | 920,066 | -0.30(-1.77%) |
Jan 05, 2012 | 17.05 | 17.27 | 16.87 | 16.98 | 652,314 | -0.22(-1.28%) |
Jan 04, 2012 | 17.32 | 17.67 | 17.16 | 17.20 | 475,049 | -0.16(-0.92%) |
Dec 30, 2011 | 17.41 | 17.58 | 17.32 | 17.36 | 422,529 | -0.08(-0.46%) |
Dec 29, 2011 | 17.33 | 17.76 | 17.30 | 17.44 | 505,477 | +0.24(+1.40%) |
Dec 28, 2011 | 17.60 | 17.77 | 17.17 | 17.20 | 529,646 | -0.48(-2.71%) |
Dec 27, 2011 | 17.52 | 17.92 | 17.42 | 17.68 | 560,684 | +0.14(+0.80%) |
Dec 23, 2011 | 17.42 | 17.62 | 17.32 | 17.54 | 396,951 | +0.35(+2.04%) |
Dec 21, 2011 | 16.72 | 17.20 | 16.50 | 17.19 | 1,017,873 | +0.40(+2.38%) |
Dec 20, 2011 | 16.00 | 16.80 | 15.54 | 16.79 | 1,159,444 | +1.05(+6.67%) |
Dec 19, 2011 | 15.78 | 16.06 | 15.61 | 15.74 | 1,289,206 | +0.06(+0.38%) |
Dec 16, 2011 | 15.73 | 15.94 | 15.46 | 15.68 | 1,274,917 | +0.11(+0.71%) |
Dec 15, 2011 | 15.40 | 15.71 | 15.25 | 15.57 | 571,538 | +0.39(+2.57%) |
Dec 14, 2011 | 15.21 | 15.44 | 15.11 | 15.18 | 682,049 | -0.19(-1.24%) |
Dec 13, 2011 | 15.69 | 15.94 | 15.25 | 15.37 | 823,584 | -0.19(-1.22%) |
Dec 12, 2011 | 15.63 | 15.79 | 15.28 | 15.56 | 508,018 | -0.27(-1.71%) |
Dec 09, 2011 | 15.13 | 15.93 | 14.88 | 15.83 | 719,634 | +0.77(+5.11%) |
Dec 08, 2011 | 15.62 | 15.77 | 15.04 | 15.06 | 735,241 | -0.69(-4.38%) |
Dec 07, 2011 | 15.70 | 15.86 | 15.39 | 15.75 | 696,869 | +0.01(+0.06%) |
Dec 06, 2011 | 15.65 | 15.98 | 15.50 | 15.74 | 825,495 | +0.09(+0.58%) |
Dec 05, 2011 | 15.50 | 15.65 | 15.10 | 15.65 | 777,369 | +0.79(+5.32%) |
Dec 02, 2011 | 15.61 | 15.61 | 14.82 | 14.86 | 617,436 | -0.55(-3.57%) |
Dec 01, 2011 | 15.31 | 15.59 | 15.17 | 15.41 | 539,449 | +0.12(+0.78%) |
Nov 30, 2011 | 14.86 | 15.32 | 14.80 | 15.29 | 928,129 | +0.93(+6.48%) |
Nov 29, 2011 | 14.58 | 14.71 | 14.31 | 14.36 | 845,809 | -0.19(-1.31%) |
Nov 28, 2011 | 14.22 | 14.55 | 14.04 | 14.55 | 868,685 | +0.67(+4.83%) |
Nov 25, 2011 | 14.31 | 14.31 | 13.88 | 13.88 | 281,149 | -0.44(-3.07%) |
Nov 23, 2011 | 14.86 | 14.97 | 14.32 | 14.32 | 818,988 | -0.65(-4.34%) |
Nov 22, 2011 | 14.83 | 15.13 | 14.69 | 14.97 | 894,632 | +0.08(+0.54%) |
Nov 21, 2011 | 14.76 | 15.02 | 14.54 | 14.89 | 687,005 | -0.11(-0.73%) |
Nov 18, 2011 | 15.22 | 15.44 | 14.97 | 15.00 | 462,198 | -0.21(-1.38%) |
Nov 17, 2011 | 15.53 | 15.68 | 15.07 | 15.21 | 602,572 | -0.31(-2.00%) |
Nov 16, 2011 | 15.95 | 16.02 | 15.50 | 15.52 | 728,747 | -0.55(-3.42%) |
Nov 15, 2011 | 16.00 | 16.24 | 15.89 | 16.07 | 910,874 | +0.07(+0.44%) |
Nov 14, 2011 | 15.86 | 16.05 | 15.86 | 16.00 | 713,781 | +0.07(+0.44%) |
Nov 11, 2011 | 15.62 | 15.97 | 15.55 | 15.93 | 796,302 | +0.48(+3.11%) |
Nov 10, 2011 | 15.98 | 16.07 | 15.34 | 15.45 | 549,484 | -0.33(-2.09%) |
Nov 09, 2011 | 15.79 | 16.12 | 15.50 | 15.78 | 1,034,476 | -0.33(-2.05%) |
Nov 08, 2011 | 15.54 | 16.16 | 15.45 | 16.11 | 1,156,363 | +0.19(+1.19%) |
Nov 07, 2011 | 16.06 | 16.06 | 15.55 | 15.92 | 718,204 | -0.20(-1.24%) |
Nov 04, 2011 | 16.72 | 16.73 | 15.89 | 16.12 | 1,489,658 | -0.82(-4.84%) |
Nov 03, 2011 | 17.38 | 17.38 | 16.62 | 16.94 | 1,606,855 | -0.53(-3.03%) |
Nov 02, 2011 | 17.12 | 17.52 | 16.54 | 17.47 | 1,005,181 | +0.60(+3.56%) |
Nov 01, 2011 | 17.03 | 17.29 | 16.76 | 16.87 | 1,062,225 | -0.62(-3.54%) |
Oct 31, 2011 | 17.86 | 18.03 | 17.48 | 17.49 | 852,255 | -0.54(-3.00%) |
Oct 28, 2011 | 17.72 | 18.10 | 17.59 | 18.03 | 1,119,993 | +0.39(+2.21%) |
Oct 27, 2011 | 17.52 | 17.84 | 17.10 | 17.64 | 1,068,642 | +0.53(+3.10%) |
Oct 26, 2011 | 16.72 | 17.22 | 16.42 | 17.11 | 780,318 | +0.51(+3.07%) |
Oct 25, 2011 | 17.06 | 17.17 | 16.56 | 16.60 | 582,673 | -0.56(-3.26%) |
Oct 24, 2011 | 17.19 | 17.20 | 16.93 | 17.16 | 549,066 | -0.01(-0.06%) |
Oct 21, 2011 | 16.70 | 17.20 | 16.39 | 17.17 | 695,200 | +0.71(+4.31%) |
Oct 20, 2011 | 16.37 | 16.72 | 15.98 | 16.46 | 713,204 | +0.15(+0.92%) |
Oct 19, 2011 | 16.44 | 16.70 | 16.11 | 16.31 | 759,676 | -0.14(-0.85%) |
Oct 18, 2011 | 16.00 | 16.54 | 15.78 | 16.45 | 812,809 | +0.32(+1.98%) |
Oct 17, 2011 | 16.21 | 16.40 | 15.87 | 16.13 | 1,212,098 | -0.32(-1.95%) |
Oct 14, 2011 | 15.92 | 16.54 | 15.77 | 16.45 | 1,345,512 | +0.70(+4.44%) |
Oct 13, 2011 | 15.14 | 15.78 | 15.11 | 15.75 | 761,006 | +0.59(+3.89%) |
Oct 12, 2011 | 15.45 | 15.70 | 15.12 | 15.16 | 889,896 | -0.11(-0.72%) |
Oct 11, 2011 | 15.18 | 15.46 | 15.00 | 15.27 | 339,895 | -0.09(-0.59%) |
Oct 10, 2011 | 14.82 | 15.37 | 14.75 | 15.36 | 755,932 | +0.80(+5.49%) |
Oct 07, 2011 | 14.96 | 14.96 | 14.53 | 14.56 | 801,538 | -0.35(-2.35%) |
Oct 06, 2011 | 14.58 | 14.96 | 14.38 | 14.91 | 693,860 | +0.31(+2.12%) |
Oct 05, 2011 | 14.52 | 14.69 | 14.22 | 14.60 | 724,566 | +0.09(+0.62%) |
Oct 04, 2011 | 13.78 | 14.56 | 13.69 | 14.51 | 1,652,369 | +0.53(+3.79%) |
Oct 03, 2011 | 14.83 | 15.30 | 13.91 | 13.98 | 1,812,687 | -1.27(-8.33%) |
Sep 30, 2011 | 15.19 | 15.51 | 15.09 | 15.25 | 672,876 | -0.12(-0.78%) |
Sep 29, 2011 | 15.86 | 16.01 | 14.91 | 15.37 | 682,841 | -0.18(-1.16%) |
Sep 28, 2011 | 16.10 | 16.20 | 15.50 | 15.55 | 675,005 | -0.51(-3.18%) |
Sep 27, 2011 | 16.09 | 16.41 | 15.79 | 16.06 | 641,454 | +0.10(+0.63%) |
Sep 26, 2011 | 15.89 | 16.23 | 15.44 | 15.96 | 631,877 | +0.41(+2.64%) |
Sep 23, 2011 | 14.99 | 15.66 | 14.99 | 15.55 | 464,620 | +0.54(+3.60%) |
Sep 22, 2011 | 15.11 | 15.55 | 14.89 | 15.01 | 905,465 | -0.52(-3.35%) |
Sep 21, 2011 | 16.22 | 16.47 | 15.50 | 15.53 | 687,189 | -0.65(-4.02%) |
Sep 20, 2011 | 16.50 | 16.88 | 16.12 | 16.18 | 281,804 | -0.14(-0.86%) |