Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.11 | 18.29 | 17.91 | 17.92 | 100,510 | -0.17(-0.93%) |
Feb 28, 2012 | 18.28 | 18.40 | 17.97 | 18.09 | 82,392 | -0.12(-0.67%) |
Feb 27, 2012 | 18.16 | 18.52 | 18.01 | 18.21 | 36,536 | -0.06(-0.35%) |
Feb 24, 2012 | 18.52 | 18.53 | 18.27 | 18.28 | 74,660 | -0.18(-0.98%) |
Feb 23, 2012 | 17.84 | 18.51 | 17.84 | 18.46 | 66,172 | +0.60(+3.35%) |
Feb 22, 2012 | 18.14 | 18.18 | 17.83 | 17.86 | 61,381 | -0.33(-1.82%) |
Feb 21, 2012 | 18.28 | 18.33 | 17.87 | 18.19 | 65,976 | -0.10(-0.54%) |
Feb 17, 2012 | 18.32 | 18.36 | 18.11 | 18.29 | 51,669 | +0.05(+0.29%) |
Feb 16, 2012 | 17.74 | 18.24 | 17.68 | 18.23 | 60,025 | +0.52(+2.92%) |
Feb 15, 2012 | 17.99 | 17.99 | 17.65 | 17.72 | 46,263 | -0.19(-1.04%) |
Feb 14, 2012 | 18.01 | 18.04 | 17.61 | 17.90 | 62,096 | -0.13(-0.71%) |
Feb 13, 2012 | 17.83 | 18.18 | 17.83 | 18.03 | 67,461 | +0.31(+1.74%) |
Feb 10, 2012 | 17.91 | 17.94 | 17.67 | 17.72 | 50,956 | -0.26(-1.42%) |
Feb 09, 2012 | 18.38 | 18.38 | 17.96 | 17.98 | 74,390 | -0.28(-1.56%) |
Feb 08, 2012 | 18.28 | 18.46 | 18.14 | 18.26 | 76,892 | +0.03(+0.16%) |
Feb 07, 2012 | 18.30 | 18.55 | 18.17 | 18.23 | 57,702 | -0.03(-0.19%) |
Feb 06, 2012 | 18.77 | 18.77 | 18.07 | 18.27 | 104,802 | -0.51(-2.72%) |
Feb 03, 2012 | 18.82 | 18.98 | 18.73 | 18.78 | 133,221 | +0.19(+1.03%) |
Feb 02, 2012 | 18.40 | 18.74 | 18.14 | 18.59 | 96,726 | +0.26(+1.43%) |
Feb 01, 2012 | 17.99 | 18.42 | 17.82 | 18.33 | 149,162 | +0.42(+2.37%) |
Jan 31, 2012 | 17.60 | 18.01 | 17.37 | 17.90 | 375,564 | +0.42(+2.43%) |
Jan 30, 2012 | 17.55 | 17.61 | 17.20 | 17.48 | 148,197 | -0.16(-0.92%) |
Jan 27, 2012 | 17.61 | 17.98 | 17.35 | 17.64 | 190,108 | -0.07(-0.39%) |
Jan 26, 2012 | 17.86 | 17.86 | 17.40 | 17.71 | 131,642 | -0.02(-0.13%) |
Jan 25, 2012 | 17.91 | 17.97 | 17.68 | 17.73 | 173,660 | -0.23(-1.29%) |
Jan 24, 2012 | 17.91 | 17.99 | 17.63 | 17.97 | 86,734 | -0.01(-0.06%) |
Jan 23, 2012 | 17.96 | 18.01 | 17.77 | 17.98 | 51,498 | +0.05(+0.29%) |
Jan 20, 2012 | 17.62 | 17.96 | 17.56 | 17.93 | 127,005 | +0.37(+2.12%) |
Jan 19, 2012 | 17.48 | 17.60 | 17.29 | 17.55 | 70,704 | +0.05(+0.27%) |
Jan 18, 2012 | 17.53 | 17.61 | 17.32 | 17.51 | 76,388 | +0.03(+0.17%) |
Jan 17, 2012 | 17.60 | 17.60 | 17.35 | 17.48 | 68,947 | +0.05(+0.27%) |
Jan 13, 2012 | 17.32 | 17.46 | 17.20 | 17.43 | 45,308 | -0.10(-0.56%) |
Jan 12, 2012 | 17.55 | 17.58 | 17.30 | 17.53 | 39,553 | +0.02(+0.10%) |
Jan 11, 2012 | 17.44 | 17.61 | 17.37 | 17.51 | 92,957 | -0.04(-0.23%) |
Jan 10, 2012 | 17.57 | 17.66 | 17.42 | 17.55 | 65,111 | +0.16(+0.94%) |
Jan 09, 2012 | 17.43 | 17.43 | 17.25 | 17.39 | 63,144 | -0.02(-0.13%) |
Jan 06, 2012 | 17.43 | 17.56 | 17.29 | 17.42 | 83,753 | -0.09(-0.53%) |
Jan 05, 2012 | 17.40 | 17.71 | 17.24 | 17.51 | 71,748 | +0.05(+0.30%) |
Jan 04, 2012 | 17.35 | 17.51 | 17.10 | 17.46 | 67,443 | +0.36(+2.11%) |
Dec 30, 2011 | 17.37 | 17.42 | 17.09 | 17.10 | 89,393 | -0.28(-1.61%) |
Dec 29, 2011 | 17.16 | 17.43 | 17.16 | 17.37 | 65,985 | +0.31(+1.84%) |
Dec 28, 2011 | 17.11 | 17.30 | 17.02 | 17.06 | 73,850 | -0.03(-0.20%) |
Dec 27, 2011 | 17.03 | 17.19 | 17.00 | 17.10 | 44,620 | -0.01(-0.03%) |
Dec 23, 2011 | 17.03 | 17.25 | 16.95 | 17.10 | 59,194 | +0.13(+0.79%) |
Dec 21, 2011 | 16.90 | 17.00 | 16.71 | 16.97 | 94,117 | +0.06(+0.34%) |
Dec 20, 2011 | 16.49 | 16.94 | 16.49 | 16.91 | 106,659 | +0.62(+3.78%) |
Dec 19, 2011 | 16.58 | 16.85 | 16.23 | 16.29 | 73,908 | -0.20(-1.20%) |
Dec 16, 2011 | 16.83 | 16.97 | 16.40 | 16.49 | 178,084 | -0.31(-1.87%) |
Dec 15, 2011 | 16.64 | 16.85 | 16.52 | 16.80 | 51,249 | +0.42(+2.59%) |
Dec 14, 2011 | 16.27 | 16.74 | 16.27 | 16.38 | 83,149 | +0.05(+0.28%) |
Dec 13, 2011 | 16.64 | 16.82 | 16.24 | 16.33 | 64,026 | -0.14(-0.85%) |
Dec 12, 2011 | 16.59 | 16.72 | 16.26 | 16.47 | 75,473 | -0.28(-1.65%) |
Dec 09, 2011 | 16.32 | 16.81 | 16.32 | 16.75 | 106,152 | +0.52(+3.22%) |
Dec 08, 2011 | 16.61 | 16.64 | 16.06 | 16.23 | 80,229 | -0.48(-2.86%) |
Dec 07, 2011 | 16.57 | 16.73 | 16.34 | 16.70 | 75,485 | +0.07(+0.45%) |
Dec 06, 2011 | 16.46 | 16.77 | 16.38 | 16.63 | 100,442 | +0.12(+0.73%) |
Dec 05, 2011 | 16.40 | 16.53 | 16.17 | 16.51 | 123,208 | +0.26(+1.63%) |
Dec 02, 2011 | 16.25 | 16.44 | 16.06 | 16.24 | 103,878 | +0.17(+1.07%) |