Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.93 | 19.08 | 18.71 | 18.77 | 738,267 | -0.08(-0.41%) |
Feb 28, 2012 | 19.18 | 19.18 | 18.74 | 18.85 | 887,549 | -0.23(-1.22%) |
Feb 27, 2012 | 18.91 | 19.26 | 18.72 | 19.08 | 631,306 | -0.02(-0.11%) |
Feb 24, 2012 | 19.12 | 19.34 | 18.94 | 19.10 | 861,310 | +0.01(+0.07%) |
Feb 23, 2012 | 18.83 | 19.18 | 18.66 | 19.09 | 775,248 | +0.32(+1.72%) |
Feb 22, 2012 | 18.83 | 18.99 | 18.63 | 18.77 | 568,989 | -0.15(-0.80%) |
Feb 21, 2012 | 19.22 | 19.47 | 18.76 | 18.92 | 934,819 | -0.27(-1.39%) |
Feb 17, 2012 | 19.42 | 19.50 | 19.03 | 19.19 | 587,260 | -0.13(-0.65%) |
Feb 16, 2012 | 18.79 | 19.33 | 18.72 | 19.31 | 1,207,766 | +0.60(+3.18%) |
Feb 15, 2012 | 19.10 | 19.10 | 18.63 | 18.72 | 516,066 | -0.21(-1.12%) |
Feb 14, 2012 | 19.18 | 19.19 | 18.79 | 18.93 | 765,444 | -0.31(-1.64%) |
Feb 13, 2012 | 19.15 | 19.49 | 19.05 | 19.24 | 992,586 | +0.32(+1.71%) |
Feb 10, 2012 | 18.75 | 19.06 | 18.55 | 18.92 | 622,666 | -0.02(-0.11%) |
Feb 09, 2012 | 19.05 | 19.09 | 18.85 | 18.94 | 409,959 | -0.01(-0.05%) |
Feb 08, 2012 | 19.05 | 19.14 | 18.66 | 18.95 | 478,461 | -0.08(-0.41%) |
Feb 07, 2012 | 18.97 | 19.26 | 18.82 | 19.03 | 929,931 | -0.13(-0.65%) |
Feb 06, 2012 | 19.16 | 19.28 | 19.02 | 19.15 | 393,037 | -0.11(-0.56%) |
Feb 03, 2012 | 18.88 | 19.42 | 18.88 | 19.26 | 1,046,297 | +0.46(+2.43%) |
Feb 02, 2012 | 19.28 | 19.28 | 18.29 | 18.80 | 1,774,139 | +0.34(+1.82%) |
Feb 01, 2012 | 18.51 | 19.09 | 18.32 | 18.47 | 3,551,517 | +0.08(+0.42%) |
Jan 31, 2012 | 18.07 | 18.43 | 17.76 | 18.39 | 1,484,690 | +0.48(+2.70%) |
Jan 30, 2012 | 18.05 | 18.27 | 17.90 | 17.91 | 782,651 | -0.25(-1.38%) |
Jan 27, 2012 | 17.96 | 18.19 | 17.90 | 18.16 | 839,157 | +0.03(+0.17%) |
Jan 26, 2012 | 17.90 | 18.18 | 17.80 | 18.13 | 589,536 | +0.33(+1.84%) |
Jan 25, 2012 | 17.72 | 17.98 | 17.59 | 17.80 | 416,249 | +0.10(+0.58%) |
Jan 24, 2012 | 17.60 | 17.79 | 17.40 | 17.69 | 1,038,693 | +0.07(+0.42%) |
Jan 23, 2012 | 17.66 | 17.69 | 17.37 | 17.62 | 348,764 | -0.05(-0.29%) |
Jan 20, 2012 | 17.73 | 17.85 | 17.47 | 17.67 | 516,148 | -0.14(-0.78%) |
Jan 19, 2012 | 17.61 | 17.95 | 17.52 | 17.81 | 620,385 | +0.30(+1.70%) |
Jan 18, 2012 | 17.42 | 17.61 | 17.38 | 17.51 | 379,585 | +0.13(+0.77%) |
Jan 17, 2012 | 17.58 | 17.63 | 17.25 | 17.38 | 512,754 | +0.03(+0.17%) |
Jan 13, 2012 | 17.26 | 17.49 | 17.13 | 17.35 | 422,998 | -0.19(-1.06%) |
Jan 12, 2012 | 17.59 | 17.61 | 17.36 | 17.53 | 500,060 | +0.05(+0.30%) |
Jan 11, 2012 | 16.98 | 17.51 | 16.98 | 17.48 | 898,542 | +0.39(+2.30%) |
Jan 10, 2012 | 16.96 | 17.09 | 16.90 | 17.09 | 706,229 | +0.37(+2.19%) |
Jan 09, 2012 | 16.82 | 16.93 | 16.53 | 16.72 | 1,298,211 | -0.07(-0.44%) |
Jan 06, 2012 | 17.06 | 17.18 | 16.78 | 16.80 | 1,479,946 | -0.22(-1.32%) |
Jan 05, 2012 | 17.21 | 17.29 | 16.87 | 17.02 | 1,660,517 | -0.34(-1.96%) |
Jan 04, 2012 | 17.49 | 17.64 | 17.31 | 17.36 | 1,302,202 | -0.13(-0.72%) |
Dec 30, 2011 | 17.78 | 17.75 | 17.48 | 17.49 | 638,804 | -0.29(-1.65%) |
Dec 29, 2011 | 17.57 | 17.85 | 17.47 | 17.78 | 419,053 | +0.29(+1.68%) |
Dec 28, 2011 | 17.88 | 17.92 | 17.40 | 17.49 | 406,063 | -0.36(-2.01%) |
Dec 27, 2011 | 17.66 | 17.95 | 17.55 | 17.85 | 347,971 | +0.12(+0.66%) |
Dec 23, 2011 | 17.68 | 17.82 | 17.43 | 17.73 | 312,647 | +0.15(+0.83%) |
Dec 21, 2011 | 17.44 | 17.64 | 17.17 | 17.58 | 428,888 | +0.15(+0.84%) |
Dec 20, 2011 | 16.98 | 17.54 | 16.97 | 17.44 | 849,696 | +0.84(+5.04%) |
Dec 19, 2011 | 17.12 | 17.29 | 16.55 | 16.60 | 792,112 | -0.27(-1.59%) |
Dec 16, 2011 | 16.89 | 17.24 | 16.83 | 16.87 | 1,425,386 | +0.18(+1.06%) |
Dec 15, 2011 | 16.70 | 16.82 | 16.46 | 16.69 | 521,063 | +0.31(+1.90%) |
Dec 14, 2011 | 16.63 | 16.71 | 16.37 | 16.38 | 846,736 | -0.44(-2.64%) |
Dec 13, 2011 | 17.20 | 17.37 | 16.76 | 16.82 | 1,106,943 | -0.21(-1.24%) |
Dec 12, 2011 | 17.02 | 17.05 | 16.79 | 17.03 | 633,216 | -0.20(-1.18%) |
Dec 09, 2011 | 16.55 | 17.30 | 16.55 | 17.24 | 768,740 | +0.72(+4.34%) |
Dec 08, 2011 | 16.82 | 16.87 | 16.48 | 16.52 | 682,862 | -0.50(-2.94%) |
Dec 07, 2011 | 17.11 | 17.19 | 16.78 | 17.02 | 747,855 | -0.17(-1.00%) |
Dec 06, 2011 | 16.96 | 17.26 | 16.80 | 17.19 | 946,051 | +0.20(+1.19%) |
Dec 05, 2011 | 16.92 | 17.12 | 16.75 | 16.99 | 732,106 | +0.35(+2.07%) |
Dec 02, 2011 | 16.71 | 16.82 | 16.55 | 16.65 | 789,069 | +0.21(+1.26%) |