Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.56 | 18.70 | 18.10 | 18.19 | 200,351 | -0.36(-1.94%) |
Feb 28, 2012 | 18.51 | 18.67 | 18.44 | 18.55 | 139,867 | +0.08(+0.43%) |
Feb 27, 2012 | 18.50 | 18.71 | 18.32 | 18.47 | 134,875 | -0.23(-1.23%) |
Feb 24, 2012 | 18.52 | 18.99 | 18.52 | 18.70 | 228,559 | +0.15(+0.81%) |
Feb 23, 2012 | 18.19 | 18.60 | 17.91 | 18.55 | 236,806 | +0.36(+1.98%) |
Feb 22, 2012 | 18.36 | 18.50 | 17.79 | 18.19 | 317,080 | -0.39(-2.10%) |
Feb 21, 2012 | 19.33 | 19.69 | 18.27 | 18.58 | 584,755 | -1.35(-6.77%) |
Feb 17, 2012 | 19.06 | 20.34 | 19.06 | 19.93 | 736,461 | -1.11(-5.28%) |
Feb 16, 2012 | 21.08 | 21.24 | 20.91 | 21.04 | 255,700 | -0.06(-0.28%) |
Feb 15, 2012 | 21.00 | 21.11 | 20.75 | 21.10 | 261,352 | +0.10(+0.48%) |
Feb 14, 2012 | 20.97 | 21.00 | 20.76 | 21.00 | 189,223 | +0.02(+0.10%) |
Feb 13, 2012 | 20.44 | 20.98 | 20.36 | 20.98 | 209,816 | +0.78(+3.86%) |
Feb 10, 2012 | 20.14 | 20.40 | 20.00 | 20.20 | 103,307 | -0.23(-1.13%) |
Feb 09, 2012 | 20.75 | 20.75 | 20.37 | 20.43 | 78,764 | -0.22(-1.07%) |
Feb 08, 2012 | 20.46 | 20.89 | 20.25 | 20.65 | 109,178 | +0.18(+0.88%) |
Feb 07, 2012 | 20.37 | 20.66 | 20.25 | 20.47 | 259,228 | +0.08(+0.39%) |
Feb 06, 2012 | 20.64 | 20.75 | 20.28 | 20.39 | 136,792 | -0.50(-2.39%) |
Feb 03, 2012 | 20.85 | 20.99 | 20.65 | 20.89 | 259,878 | +0.02(+0.10%) |
Feb 02, 2012 | 20.84 | 20.99 | 20.73 | 20.87 | 144,915 | +0.11(+0.53%) |
Feb 01, 2012 | 20.58 | 20.95 | 20.48 | 20.76 | 157,291 | +0.30(+1.47%) |
Jan 31, 2012 | 20.48 | 20.69 | 20.00 | 20.46 | 149,146 | +0.01(+0.05%) |
Jan 30, 2012 | 20.77 | 20.79 | 20.33 | 20.45 | 135,009 | -0.46(-2.20%) |
Jan 27, 2012 | 20.49 | 20.98 | 20.49 | 20.91 | 160,995 | +0.60(+2.95%) |
Jan 26, 2012 | 20.35 | 20.40 | 20.03 | 20.31 | 267,154 | +0.09(+0.45%) |
Jan 25, 2012 | 19.78 | 20.36 | 19.70 | 20.22 | 177,940 | +0.33(+1.66%) |
Jan 24, 2012 | 19.68 | 19.98 | 19.60 | 19.89 | 125,949 | +0.14(+0.71%) |
Jan 23, 2012 | 19.84 | 19.94 | 19.63 | 19.75 | 75,502 | -0.04(-0.20%) |
Jan 20, 2012 | 19.74 | 20.00 | 19.60 | 19.79 | 105,220 | -0.07(-0.35%) |
Jan 19, 2012 | 19.31 | 20.24 | 19.31 | 19.86 | 224,316 | +0.61(+3.17%) |
Jan 18, 2012 | 18.45 | 19.51 | 18.23 | 19.25 | 253,489 | +0.85(+4.62%) |
Jan 17, 2012 | 18.00 | 18.47 | 17.94 | 18.40 | 450,568 | +0.49(+2.74%) |
Jan 13, 2012 | 17.74 | 17.94 | 17.30 | 17.91 | 147,228 | -0.03(-0.17%) |
Jan 12, 2012 | 17.79 | 18.07 | 17.44 | 17.94 | 158,048 | +0.15(+0.84%) |
Jan 11, 2012 | 17.52 | 17.90 | 17.43 | 17.79 | 132,889 | +0.20(+1.14%) |
Jan 10, 2012 | 17.24 | 17.59 | 17.12 | 17.59 | 178,241 | +0.62(+3.65%) |
Jan 09, 2012 | 16.98 | 17.05 | 16.71 | 16.97 | 87,190 | +0.10(+0.59%) |
Jan 06, 2012 | 16.83 | 17.05 | 16.68 | 16.87 | 120,637 | +0.05(+0.30%) |
Jan 05, 2012 | 16.18 | 16.83 | 15.92 | 16.82 | 196,832 | +0.57(+3.51%) |
Jan 04, 2012 | 16.32 | 16.57 | 16.04 | 16.25 | 210,246 | +0.01(+0.06%) |
Dec 30, 2011 | 16.34 | 16.45 | 16.19 | 16.24 | 90,617 | -0.10(-0.61%) |
Dec 29, 2011 | 16.15 | 16.46 | 16.15 | 16.34 | 145,478 | +0.21(+1.30%) |
Dec 28, 2011 | 16.38 | 16.43 | 16.11 | 16.13 | 85,255 | -0.25(-1.53%) |
Dec 27, 2011 | 16.26 | 16.64 | 16.03 | 16.38 | 156,402 | -0.03(-0.18%) |
Dec 23, 2011 | 16.40 | 16.47 | 16.16 | 16.41 | 106,960 | +0.32(+1.99%) |
Dec 21, 2011 | 15.70 | 16.25 | 15.45 | 16.09 | 208,110 | +0.39(+2.48%) |
Dec 20, 2011 | 15.20 | 15.73 | 15.12 | 15.70 | 241,236 | +0.75(+5.02%) |
Dec 19, 2011 | 15.19 | 15.29 | 14.89 | 14.95 | 185,558 | -0.16(-1.06%) |
Dec 16, 2011 | 15.40 | 15.43 | 14.72 | 15.11 | 332,797 | -0.19(-1.24%) |
Dec 15, 2011 | 15.01 | 15.42 | 14.89 | 15.30 | 208,926 | +0.53(+3.59%) |
Dec 14, 2011 | 15.04 | 15.14 | 14.25 | 14.77 | 253,982 | -0.36(-2.38%) |
Dec 13, 2011 | 15.94 | 16.08 | 15.06 | 15.13 | 156,014 | -0.70(-4.42%) |
Dec 12, 2011 | 15.81 | 15.91 | 15.38 | 15.83 | 171,985 | -0.29(-1.80%) |
Dec 09, 2011 | 15.76 | 16.24 | 15.51 | 16.12 | 164,491 | +0.48(+3.07%) |
Dec 08, 2011 | 16.35 | 16.35 | 15.58 | 15.64 | 145,922 | -0.79(-4.81%) |
Dec 07, 2011 | 16.90 | 16.93 | 16.18 | 16.43 | 161,411 | -0.62(-3.64%) |
Dec 06, 2011 | 17.27 | 17.32 | 16.96 | 17.05 | 162,175 | -0.20(-1.16%) |
Dec 05, 2011 | 17.42 | 17.76 | 17.00 | 17.25 | 433,177 | +0.16(+0.94%) |
Dec 02, 2011 | 17.00 | 17.34 | 16.90 | 17.09 | 206,617 | +0.32(+1.91%) |