Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.73 | 15.88 | 15.67 | 15.70 | 531,398 | +0.04(+0.24%) |
Feb 28, 2012 | 15.53 | 15.71 | 15.37 | 15.66 | 384,165 | +0.20(+1.28%) |
Feb 27, 2012 | 15.54 | 15.62 | 15.32 | 15.46 | 546,423 | -0.11(-0.73%) |
Feb 24, 2012 | 15.54 | 15.61 | 15.46 | 15.58 | 467,269 | -0.02(-0.14%) |
Feb 23, 2012 | 15.84 | 16.01 | 15.38 | 15.60 | 1,118,113 | -0.25(-1.60%) |
Feb 22, 2012 | 17.15 | 17.15 | 15.36 | 15.85 | 1,508,224 | -1.17(-6.88%) |
Feb 21, 2012 | 17.11 | 17.25 | 16.85 | 17.02 | 319,684 | -0.03(-0.20%) |
Feb 17, 2012 | 17.09 | 17.09 | 16.93 | 17.06 | 249,527 | +0.03(+0.20%) |
Feb 16, 2012 | 16.58 | 17.02 | 16.55 | 17.02 | 247,868 | +0.44(+2.68%) |
Feb 15, 2012 | 16.89 | 16.89 | 16.44 | 16.58 | 268,232 | -0.24(-1.46%) |
Feb 14, 2012 | 16.68 | 16.82 | 16.64 | 16.82 | 199,848 | +0.10(+0.58%) |
Feb 13, 2012 | 16.45 | 16.84 | 16.45 | 16.73 | 384,925 | +0.38(+2.35%) |
Feb 10, 2012 | 16.35 | 16.51 | 16.32 | 16.34 | 186,854 | -0.17(-1.02%) |
Feb 09, 2012 | 16.62 | 16.65 | 16.44 | 16.51 | 226,357 | -0.11(-0.66%) |
Feb 08, 2012 | 16.88 | 16.94 | 16.49 | 16.62 | 205,555 | -0.20(-1.21%) |
Feb 07, 2012 | 16.95 | 17.00 | 16.78 | 16.82 | 337,746 | -0.21(-1.24%) |
Feb 06, 2012 | 17.06 | 17.08 | 16.79 | 17.04 | 225,344 | -0.05(-0.27%) |
Feb 03, 2012 | 16.90 | 17.14 | 16.86 | 17.08 | 220,513 | +0.38(+2.30%) |
Feb 02, 2012 | 16.81 | 16.84 | 16.67 | 16.70 | 255,361 | -0.05(-0.30%) |
Feb 01, 2012 | 16.35 | 16.78 | 16.35 | 16.75 | 888,683 | +0.39(+2.37%) |
Jan 31, 2012 | 16.49 | 16.60 | 16.32 | 16.36 | 428,933 | -0.11(-0.64%) |
Jan 30, 2012 | 16.40 | 16.57 | 16.31 | 16.46 | 269,160 | -0.02(-0.10%) |
Jan 27, 2012 | 16.35 | 16.50 | 16.27 | 16.48 | 250,564 | +0.04(+0.26%) |
Jan 26, 2012 | 16.63 | 16.65 | 16.36 | 16.44 | 287,265 | -0.11(-0.64%) |
Jan 25, 2012 | 16.48 | 16.63 | 16.38 | 16.54 | 226,705 | +0.06(+0.38%) |
Jan 24, 2012 | 16.43 | 16.53 | 16.25 | 16.48 | 276,254 | +0.02(+0.10%) |
Jan 23, 2012 | 16.59 | 16.59 | 16.33 | 16.46 | 225,688 | -0.08(-0.46%) |
Jan 20, 2012 | 16.43 | 16.56 | 16.31 | 16.54 | 234,594 | +0.13(+0.77%) |
Jan 19, 2012 | 16.43 | 16.46 | 16.28 | 16.41 | 507,968 | +0.03(+0.18%) |
Jan 18, 2012 | 16.28 | 16.48 | 16.12 | 16.38 | 236,668 | +0.09(+0.54%) |
Jan 17, 2012 | 16.37 | 16.42 | 16.26 | 16.30 | 334,714 | +0.07(+0.44%) |
Jan 13, 2012 | 16.07 | 16.32 | 16.07 | 16.22 | 179,228 | -0.00(-0.03%) |
Jan 12, 2012 | 16.24 | 16.33 | 16.17 | 16.23 | 232,151 | -0.04(-0.23%) |
Jan 11, 2012 | 16.13 | 16.27 | 16.09 | 16.27 | 190,544 | +0.11(+0.68%) |
Jan 10, 2012 | 16.28 | 16.29 | 16.05 | 16.16 | 292,353 | +0.08(+0.53%) |
Jan 09, 2012 | 16.20 | 16.20 | 16.03 | 16.07 | 284,578 | -0.03(-0.16%) |
Jan 06, 2012 | 16.13 | 16.28 | 16.03 | 16.10 | 455,338 | -0.01(-0.08%) |
Jan 05, 2012 | 15.92 | 16.19 | 15.75 | 16.11 | 1,030,476 | +0.14(+0.87%) |
Jan 04, 2012 | 15.89 | 16.04 | 15.81 | 15.97 | 450,415 | +0.05(+0.32%) |
Dec 30, 2011 | 16.15 | 16.16 | 15.92 | 15.92 | 277,596 | -0.23(-1.41%) |
Dec 29, 2011 | 16.05 | 16.25 | 16.05 | 16.15 | 180,473 | +0.19(+1.16%) |
Dec 28, 2011 | 16.20 | 16.20 | 15.93 | 15.96 | 252,133 | -0.20(-1.23%) |
Dec 27, 2011 | 15.92 | 16.23 | 15.92 | 16.16 | 173,595 | +0.16(+0.98%) |
Dec 23, 2011 | 15.84 | 16.08 | 15.83 | 16.00 | 240,436 | +0.05(+0.34%) |
Dec 21, 2011 | 15.65 | 16.01 | 15.16 | 15.95 | 691,416 | +0.29(+1.83%) |
Dec 20, 2011 | 15.67 | 15.81 | 15.63 | 15.66 | 489,527 | +0.24(+1.56%) |
Dec 19, 2011 | 15.80 | 15.89 | 15.41 | 15.42 | 539,609 | -0.09(-0.57%) |
Dec 16, 2011 | 15.57 | 15.68 | 15.45 | 15.51 | 1,050,753 | -0.02(-0.11%) |
Dec 15, 2011 | 15.57 | 15.63 | 15.40 | 15.53 | 356,811 | +0.17(+1.13%) |
Dec 14, 2011 | 15.35 | 15.52 | 15.31 | 15.35 | 464,498 | -0.07(-0.44%) |
Dec 13, 2011 | 15.71 | 15.89 | 15.37 | 15.42 | 563,661 | -0.23(-1.48%) |
Dec 12, 2011 | 15.82 | 15.98 | 15.52 | 15.65 | 594,939 | -0.33(-2.06%) |
Dec 09, 2011 | 15.62 | 16.26 | 15.54 | 15.98 | 903,331 | +0.42(+2.69%) |
Dec 08, 2011 | 15.63 | 15.77 | 15.51 | 15.56 | 455,984 | -0.22(-1.42%) |
Dec 07, 2011 | 15.51 | 15.84 | 15.44 | 15.79 | 525,961 | +0.16(+1.03%) |
Dec 06, 2011 | 15.60 | 15.67 | 15.50 | 15.63 | 567,157 | -0.00(-0.03%) |
Dec 05, 2011 | 15.92 | 15.92 | 15.26 | 15.63 | 688,827 | -0.11(-0.67%) |
Dec 02, 2011 | 16.24 | 16.27 | 15.69 | 15.74 | 543,242 | -0.28(-1.77%) |