Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.82 | 19.92 | 19.64 | 19.65 | 15,819 | -0.11(-0.57%) |
Feb 28, 2012 | 19.61 | 19.84 | 19.61 | 19.76 | 4,645 | +0.11(+0.53%) |
Feb 27, 2012 | 19.47 | 19.66 | 19.40 | 19.66 | 16,453 | +0.07(+0.37%) |
Feb 24, 2012 | 19.64 | 19.71 | 19.50 | 19.58 | 9,612 | +0.02(+0.08%) |
Feb 23, 2012 | 19.18 | 19.57 | 19.17 | 19.57 | 18,124 | +0.32(+1.68%) |
Feb 22, 2012 | 19.28 | 19.29 | 19.19 | 19.24 | 27,182 | -0.19(-0.96%) |
Feb 21, 2012 | 19.54 | 19.56 | 19.35 | 19.43 | 28,677 | -0.06(-0.33%) |
Feb 17, 2012 | 19.57 | 19.57 | 19.43 | 19.49 | 10,335 | +0.02(+0.12%) |
Feb 16, 2012 | 19.03 | 19.49 | 19.03 | 19.47 | 14,620 | +0.40(+2.12%) |
Feb 15, 2012 | 19.24 | 19.26 | 19.03 | 19.07 | 11,713 | -0.08(-0.42%) |
Feb 14, 2012 | 19.30 | 19.30 | 19.03 | 19.15 | 17,727 | -0.22(-1.13%) |
Feb 13, 2012 | 19.33 | 19.40 | 19.31 | 19.36 | 18,810 | +0.13(+0.67%) |
Feb 10, 2012 | 19.11 | 19.25 | 19.07 | 19.24 | 9,022 | -0.01(-0.04%) |
Feb 09, 2012 | 19.38 | 19.38 | 19.19 | 19.24 | 51,037 | -0.07(-0.38%) |
Feb 08, 2012 | 19.34 | 19.44 | 19.25 | 19.32 | 9,272 | +0.02(+0.13%) |
Feb 07, 2012 | 19.28 | 19.36 | 19.22 | 19.29 | 17,665 | -0.08(-0.42%) |
Feb 06, 2012 | 19.26 | 19.37 | 19.24 | 19.37 | 15,672 | +0.02(+0.08%) |
Feb 03, 2012 | 19.01 | 19.37 | 19.01 | 19.36 | 31,592 | +0.63(+3.37%) |
Feb 02, 2012 | 18.76 | 18.79 | 18.69 | 18.73 | 1,730 | +0.08(+0.43%) |
Feb 01, 2012 | 18.52 | 18.72 | 18.49 | 18.64 | 54,017 | +0.34(+1.86%) |
Jan 31, 2012 | 18.39 | 18.39 | 18.18 | 18.31 | 879,648 | +0.02(+0.13%) |
Jan 30, 2012 | 18.28 | 18.31 | 18.18 | 18.28 | 7,081 | -0.21(-1.14%) |
Jan 27, 2012 | 18.35 | 18.51 | 18.35 | 18.49 | 9,310 | +0.15(+0.79%) |
Jan 26, 2012 | 18.52 | 18.67 | 18.35 | 18.35 | 6,764 | -0.08(-0.44%) |
Jan 25, 2012 | 18.53 | 18.54 | 18.39 | 18.43 | 10,087 | -0.21(-1.12%) |
Jan 24, 2012 | 18.52 | 18.65 | 18.44 | 18.64 | 9,857 | -0.07(-0.39%) |
Jan 23, 2012 | 18.68 | 18.85 | 18.65 | 18.71 | 37,467 | +0.03(+0.16%) |
Jan 20, 2012 | 18.47 | 18.69 | 18.47 | 18.68 | 23,400 | +0.15(+0.79%) |
Jan 19, 2012 | 18.03 | 18.56 | 18.03 | 18.53 | 19,657 | +0.63(+3.52%) |
Jan 18, 2012 | 17.76 | 17.91 | 17.76 | 17.90 | 15,902 | +0.39(+2.22%) |
Jan 17, 2012 | 17.88 | 17.91 | 17.50 | 17.51 | 43,396 | -0.22(-1.23%) |
Jan 13, 2012 | 17.70 | 17.79 | 17.60 | 17.73 | 14,856 | -0.18(-0.99%) |
Jan 12, 2012 | 17.75 | 17.91 | 17.63 | 17.91 | 3,758 | +0.15(+0.87%) |
Jan 11, 2012 | 17.66 | 17.79 | 17.62 | 17.76 | 20,387 | +0.02(+0.09%) |
Jan 10, 2012 | 17.63 | 17.80 | 17.63 | 17.74 | 9,018 | +0.44(+2.52%) |
Jan 09, 2012 | 17.35 | 17.39 | 17.28 | 17.30 | 18,683 | +0.02(+0.09%) |
Jan 06, 2012 | 17.34 | 17.34 | 17.11 | 17.29 | 12,297 | -0.09(-0.51%) |
Jan 05, 2012 | 17.08 | 17.38 | 16.91 | 17.38 | 5,785 | +0.15(+0.84%) |
Jan 04, 2012 | 17.29 | 17.29 | 17.06 | 17.23 | 12,254 | +0.32(+1.86%) |
Dec 30, 2011 | 16.98 | 16.95 | 16.89 | 16.91 | 23,136 | -0.06(-0.38%) |
Dec 29, 2011 | 16.80 | 17.01 | 16.80 | 16.98 | 18,192 | +0.29(+1.74%) |
Dec 28, 2011 | 17.05 | 17.05 | 16.69 | 16.69 | 12,085 | -0.26(-1.53%) |
Dec 27, 2011 | 17.00 | 17.08 | 16.95 | 16.95 | 22,674 | -0.11(-0.62%) |
Dec 23, 2011 | 16.92 | 17.08 | 16.92 | 17.05 | 17,015 | +0.32(+1.93%) |
Dec 21, 2011 | 16.76 | 16.77 | 16.42 | 16.73 | 91,497 | -0.04(-0.24%) |
Dec 20, 2011 | 16.36 | 16.86 | 16.22 | 16.77 | 28,878 | +0.75(+4.68%) |
Dec 19, 2011 | 16.40 | 16.45 | 15.98 | 16.02 | 74,474 | -0.37(-2.26%) |
Dec 16, 2011 | 16.46 | 16.60 | 16.34 | 16.39 | 45,122 | +0.07(+0.44%) |
Dec 15, 2011 | 16.58 | 16.58 | 16.32 | 16.32 | 10,455 | -0.03(-0.20%) |
Dec 14, 2011 | 16.46 | 16.47 | 16.32 | 16.35 | 8,010 | -0.27(-1.60%) |
Dec 13, 2011 | 17.07 | 17.13 | 16.53 | 16.62 | 35,008 | -0.30(-1.76%) |
Dec 12, 2011 | 16.97 | 16.97 | 16.76 | 16.92 | 11,989 | -0.45(-2.60%) |
Dec 09, 2011 | 17.01 | 17.46 | 17.01 | 17.37 | 25,393 | +0.35(+2.03%) |
Dec 08, 2011 | 17.23 | 17.23 | 16.94 | 17.02 | 17,359 | -0.68(-3.87%) |
Dec 07, 2011 | 17.24 | 17.73 | 17.18 | 17.70 | 27,190 | +0.21(+1.20%) |
Dec 06, 2011 | 17.47 | 17.59 | 17.37 | 17.50 | 19,378 | +0.02(+0.14%) |
Dec 05, 2011 | 17.40 | 17.63 | 17.35 | 17.47 | 30,875 | +0.34(+2.01%) |
Dec 02, 2011 | 17.16 | 17.55 | 17.07 | 17.13 | 134,169 | +0.15(+0.91%) |