Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.45 | 17.70 | 17.11 | 17.11 | 541,843 | -0.33(-1.89%) |
Feb 28, 2012 | 17.86 | 18.05 | 17.43 | 17.44 | 870,446 | -1.08(-5.83%) |
Feb 27, 2012 | 18.30 | 18.60 | 18.21 | 18.52 | 521,106 | +0.01(+0.05%) |
Feb 24, 2012 | 17.83 | 18.55 | 17.83 | 18.51 | 611,600 | +0.68(+3.81%) |
Feb 23, 2012 | 17.47 | 17.85 | 17.16 | 17.83 | 307,130 | +0.35(+2.00%) |
Feb 22, 2012 | 17.87 | 18.30 | 17.46 | 17.48 | 456,035 | -0.36(-2.02%) |
Feb 21, 2012 | 18.04 | 18.43 | 17.56 | 17.84 | 379,748 | -0.18(-1.00%) |
Feb 17, 2012 | 18.00 | 18.17 | 17.88 | 18.02 | 332,334 | +0.02(+0.11%) |
Feb 16, 2012 | 17.89 | 18.00 | 17.78 | 18.00 | 384,651 | +0.72(+4.17%) |
Feb 15, 2012 | 17.58 | 17.76 | 17.23 | 17.28 | 338,451 | -0.28(-1.59%) |
Feb 14, 2012 | 17.73 | 17.86 | 17.39 | 17.56 | 279,133 | -0.31(-1.73%) |
Feb 13, 2012 | 17.88 | 17.99 | 17.71 | 17.87 | 269,959 | +0.16(+0.90%) |
Feb 10, 2012 | 17.34 | 17.83 | 17.34 | 17.71 | 353,523 | +0.24(+1.37%) |
Feb 09, 2012 | 17.08 | 17.51 | 17.01 | 17.47 | 492,316 | +0.47(+2.76%) |
Feb 08, 2012 | 17.08 | 17.20 | 16.90 | 17.00 | 247,028 | -0.10(-0.58%) |
Feb 07, 2012 | 17.10 | 17.27 | 16.97 | 17.10 | 328,423 | -0.02(-0.12%) |
Feb 06, 2012 | 17.06 | 17.24 | 16.91 | 17.12 | 177,405 | +0.02(+0.12%) |
Feb 03, 2012 | 17.12 | 17.25 | 16.74 | 17.10 | 520,702 | +0.24(+1.42%) |
Feb 02, 2012 | 17.15 | 17.66 | 16.67 | 16.86 | 300,459 | -0.29(-1.68%) |
Feb 01, 2012 | 16.82 | 17.17 | 16.82 | 17.15 | 1,194,849 | +0.37(+2.19%) |
Jan 31, 2012 | 16.93 | 17.00 | 16.70 | 16.78 | 131,734 | -0.10(-0.59%) |
Jan 30, 2012 | 16.87 | 17.02 | 16.69 | 16.88 | 294,462 | -0.15(-0.88%) |
Jan 27, 2012 | 16.95 | 17.27 | 16.90 | 17.03 | 370,225 | -0.07(-0.41%) |
Jan 26, 2012 | 17.43 | 17.52 | 17.01 | 17.10 | 543,336 | -0.26(-1.50%) |
Jan 25, 2012 | 17.31 | 17.50 | 17.06 | 17.36 | 247,230 | +0.11(+0.64%) |
Jan 24, 2012 | 16.96 | 17.29 | 16.91 | 17.25 | 345,270 | +0.29(+1.71%) |
Jan 23, 2012 | 17.06 | 17.25 | 16.82 | 16.96 | 239,698 | -0.12(-0.70%) |
Jan 20, 2012 | 16.90 | 17.25 | 16.87 | 17.08 | 451,655 | +0.13(+0.77%) |
Jan 19, 2012 | 17.41 | 18.49 | 16.91 | 16.95 | 545,352 | -0.35(-2.02%) |
Jan 18, 2012 | 18.10 | 18.10 | 17.16 | 17.30 | 707,735 | -0.78(-4.31%) |
Jan 17, 2012 | 18.24 | 18.47 | 18.04 | 18.08 | 612,672 | +0.01(+0.06%) |
Jan 13, 2012 | 17.33 | 18.14 | 17.33 | 18.07 | 802,946 | +0.59(+3.38%) |
Jan 12, 2012 | 17.62 | 17.78 | 17.33 | 17.48 | 238,213 | +0.01(+0.06%) |
Jan 11, 2012 | 17.68 | 17.75 | 17.30 | 17.47 | 601,870 | +0.56(+3.31%) |
Jan 10, 2012 | 16.91 | 17.26 | 16.44 | 16.91 | 464,360 | +0.24(+1.44%) |
Jan 09, 2012 | 16.08 | 16.83 | 15.94 | 16.67 | 441,273 | +0.61(+3.80%) |
Jan 06, 2012 | 16.03 | 16.14 | 15.84 | 16.06 | 386,244 | +0.06(+0.37%) |
Jan 05, 2012 | 15.98 | 16.09 | 15.85 | 16.00 | 273,362 | +0.00(+0.00%) |
Jan 04, 2012 | 15.90 | 16.09 | 15.80 | 16.00 | 341,354 | +0.04(+0.25%) |
Dec 30, 2011 | 15.92 | 16.04 | 15.69 | 15.96 | 254,367 | +0.11(+0.69%) |
Dec 29, 2011 | 15.76 | 16.03 | 15.70 | 15.85 | 240,333 | +0.12(+0.76%) |
Dec 28, 2011 | 16.06 | 16.10 | 15.68 | 15.73 | 153,000 | -0.30(-1.87%) |
Dec 27, 2011 | 15.79 | 16.21 | 15.66 | 16.03 | 202,624 | +0.17(+1.07%) |
Dec 23, 2011 | 16.00 | 16.05 | 15.75 | 15.86 | 229,981 | +0.02(+0.13%) |
Dec 21, 2011 | 15.33 | 15.90 | 15.17 | 15.84 | 366,050 | +0.42(+2.72%) |
Dec 20, 2011 | 15.41 | 15.45 | 15.18 | 15.42 | 330,535 | +0.30(+1.98%) |
Dec 19, 2011 | 15.07 | 15.27 | 14.95 | 15.12 | 311,715 | +0.09(+0.60%) |
Dec 16, 2011 | 14.54 | 15.03 | 14.47 | 15.03 | 502,648 | +0.53(+3.66%) |
Dec 15, 2011 | 14.31 | 14.55 | 14.16 | 14.50 | 357,608 | +0.37(+2.62%) |
Dec 14, 2011 | 14.34 | 14.66 | 14.12 | 14.13 | 381,149 | -0.03(-0.21%) |
Dec 13, 2011 | 14.87 | 14.94 | 14.12 | 14.16 | 196,863 | -0.63(-4.26%) |
Dec 12, 2011 | 14.42 | 14.82 | 14.25 | 14.79 | 265,035 | +0.23(+1.58%) |
Dec 09, 2011 | 14.75 | 14.89 | 14.54 | 14.56 | 279,602 | -0.12(-0.82%) |
Dec 08, 2011 | 15.13 | 15.20 | 14.61 | 14.68 | 215,311 | -0.53(-3.48%) |
Dec 07, 2011 | 15.02 | 15.30 | 14.84 | 15.21 | 276,261 | +0.11(+0.73%) |
Dec 06, 2011 | 15.07 | 15.13 | 14.85 | 15.10 | 235,817 | +0.02(+0.13%) |
Dec 05, 2011 | 15.25 | 15.26 | 14.98 | 15.08 | 317,426 | +0.07(+0.47%) |
Dec 02, 2011 | 15.36 | 15.44 | 14.97 | 15.01 | 191,587 | -0.25(-1.64%) |