Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.19 | 19.44 | 18.97 | 19.44 | 26,191 | +0.43(+2.26%) |
Feb 28, 2012 | 19.32 | 19.32 | 19.01 | 19.01 | 18,900 | -0.19(-0.99%) |
Feb 27, 2012 | 18.93 | 19.22 | 18.93 | 19.20 | 30,989 | -0.03(-0.16%) |
Feb 24, 2012 | 19.45 | 19.45 | 19.23 | 19.23 | 117,458 | -0.27(-1.38%) |
Feb 23, 2012 | 19.16 | 19.50 | 19.13 | 19.50 | 35,462 | +0.05(+0.26%) |
Feb 22, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 340 | +0.00(+0.00%) |
Feb 21, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 361 | -0.13(-0.66%) |
Feb 17, 2012 | 19.45 | 19.65 | 19.26 | 19.58 | 3,105 | +0.32(+1.66%) |
Feb 16, 2012 | 19.24 | 19.60 | 19.24 | 19.26 | 558 | +0.16(+0.84%) |
Feb 15, 2012 | 19.02 | 19.28 | 19.02 | 19.10 | 3,603 | +0.40(+2.14%) |
Feb 14, 2012 | 18.80 | 19.00 | 18.70 | 18.70 | 1,070 | -0.45(-2.35%) |
Feb 13, 2012 | 18.80 | 19.15 | 18.80 | 19.15 | 1,586 | +0.30(+1.59%) |
Feb 10, 2012 | 19.03 | 19.05 | 18.75 | 18.85 | 4,068 | -0.10(-0.53%) |
Feb 09, 2012 | 18.71 | 18.97 | 18.71 | 18.95 | 3,315 | +0.27(+1.45%) |
Feb 08, 2012 | 18.68 | 18.68 | 18.68 | 18.68 | 443 | +0.05(+0.27%) |
Feb 07, 2012 | 18.63 | 18.71 | 18.61 | 18.63 | 1,607 | +0.13(+0.70%) |
Feb 06, 2012 | 18.73 | 18.80 | 18.50 | 18.50 | 4,034 | -0.65(-3.39%) |
Feb 03, 2012 | 19.15 | 19.15 | 19.15 | 19.15 | 400 | +0.50(+2.68%) |
Feb 02, 2012 | 18.48 | 18.65 | 18.48 | 18.65 | 790 | -0.10(-0.53%) |
Feb 01, 2012 | 18.76 | 18.85 | 18.55 | 18.75 | 3,961 | +0.37(+2.01%) |
Jan 31, 2012 | 18.02 | 18.45 | 18.02 | 18.38 | 3,010 | +0.35(+1.94%) |
Jan 30, 2012 | 18.07 | 18.15 | 18.02 | 18.03 | 1,686 | -0.37(-2.01%) |
Jan 27, 2012 | 18.32 | 18.42 | 18.32 | 18.40 | 1,039 | +0.34(+1.88%) |
Jan 26, 2012 | 18.21 | 18.22 | 18.06 | 18.06 | 567 | -0.10(-0.55%) |
Jan 24, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.19(-1.04%) |
Jan 23, 2012 | 18.07 | 18.35 | 18.07 | 18.35 | 7,435 | +0.46(+2.57%) |
Jan 19, 2012 | 17.89 | 17.89 | 17.89 | 0 | +0.27(+1.53%) | |
Jan 18, 2012 | 17.62 | 17.62 | 17.62 | 17.62 | 696 | +0.35(+2.03%) |
Jan 17, 2012 | 17.59 | 17.59 | 17.27 | 17.27 | 860 | +0.05(+0.29%) |
Jan 13, 2012 | 17.30 | 17.50 | 17.22 | 17.22 | 1,960 | -0.62(-3.48%) |
Jan 12, 2012 | 17.33 | 17.84 | 17.32 | 17.84 | 1,178 | +0.05(+0.28%) |
Jan 11, 2012 | 17.54 | 17.79 | 17.33 | 17.79 | 4,134 | +0.26(+1.48%) |
Jan 10, 2012 | 17.72 | 17.75 | 17.39 | 17.53 | 1,124 | +0.03(+0.17%) |
Jan 09, 2012 | 17.55 | 17.55 | 17.21 | 17.50 | 5,067 | +0.05(+0.29%) |
Jan 06, 2012 | 17.46 | 17.46 | 17.14 | 17.45 | 2,696 | -0.01(-0.06%) |
Jan 05, 2012 | 17.36 | 17.46 | 17.36 | 17.46 | 1,562 | -0.19(-1.08%) |
Jan 03, 2012 | 17.65 | 17.65 | 17.65 | 0 | +0.24(+1.38%) | |
Dec 30, 2011 | 17.25 | 17.44 | 17.28 | 17.41 | 4,312 | +0.16(+0.93%) |
Dec 29, 2011 | 17.24 | 17.25 | 17.05 | 17.25 | 5,561 | -0.01(-0.06%) |
Dec 28, 2011 | 17.33 | 17.33 | 17.26 | 17.26 | 1,031 | -0.05(-0.29%) |
Dec 27, 2011 | 17.55 | 17.55 | 17.31 | 17.31 | 1,118 | -0.22(-1.25%) |
Dec 23, 2011 | 17.55 | 17.55 | 17.36 | 17.53 | 4,257 | +0.33(+1.92%) |
Dec 21, 2011 | 17.16 | 17.20 | 17.08 | 17.20 | 1,726 | -0.15(-0.86%) |
Dec 20, 2011 | 17.17 | 17.35 | 17.06 | 17.35 | 2,608 | +0.30(+1.76%) |
Dec 19, 2011 | 17.00 | 17.25 | 17.00 | 17.05 | 2,917 | -0.05(-0.29%) |
Dec 16, 2011 | 17.15 | 17.15 | 16.73 | 17.10 | 642 | -0.04(-0.23%) |
Dec 15, 2011 | 16.90 | 17.14 | 16.80 | 17.14 | 9,936 | +0.09(+0.53%) |
Dec 14, 2011 | 16.88 | 17.05 | 16.63 | 17.05 | 12,866 | +0.26(+1.55%) |
Dec 13, 2011 | 17.25 | 17.37 | 16.79 | 16.79 | 2,394 | -0.02(-0.12%) |
Dec 12, 2011 | 17.17 | 17.22 | 16.81 | 16.81 | 2,056 | -0.06(-0.36%) |
Dec 09, 2011 | 17.05 | 17.11 | 16.87 | 16.87 | 9,020 | -0.36(-2.09%) |
Dec 08, 2011 | 17.14 | 17.23 | 16.75 | 17.23 | 3,236 | -0.24(-1.37%) |
Dec 07, 2011 | 17.20 | 17.47 | 17.05 | 17.47 | 5,920 | -0.23(-1.30%) |
Dec 06, 2011 | 17.47 | 17.70 | 17.29 | 17.70 | 4,764 | -0.01(-0.06%) |
Dec 05, 2011 | 17.62 | 17.79 | 17.46 | 17.71 | 2,640 | +0.17(+0.97%) |
Dec 02, 2011 | 17.54 | 17.54 | 17.39 | 17.54 | 3,226 | -0.21(-1.18%) |