Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.65 | 17.69 | 16.73 | 16.75 | 7,124,690 | -0.94(-5.30%) |
Feb 28, 2012 | 17.62 | 17.73 | 17.61 | 17.69 | 994,260 | +0.18(+1.05%) |
Feb 27, 2012 | 17.55 | 17.62 | 17.49 | 17.50 | 609,260 | -0.05(-0.31%) |
Feb 24, 2012 | 17.60 | 17.63 | 17.53 | 17.56 | 1,031,050 | -0.08(-0.43%) |
Feb 23, 2012 | 17.60 | 17.71 | 17.57 | 17.64 | 949,310 | +0.01(+0.03%) |
Feb 22, 2012 | 17.37 | 17.64 | 17.36 | 17.63 | 1,483,300 | +0.20(+1.13%) |
Feb 21, 2012 | 17.30 | 17.44 | 17.29 | 17.43 | 496,670 | +0.37(+2.17%) |
Feb 17, 2012 | 17.16 | 17.16 | 17.02 | 17.06 | 632,790 | -0.06(-0.36%) |
Feb 16, 2012 | 16.95 | 17.14 | 16.94 | 17.12 | 1,014,120 | -0.01(-0.08%) |
Feb 15, 2012 | 17.19 | 17.20 | 17.06 | 17.14 | 1,462,970 | +0.10(+0.59%) |
Feb 14, 2012 | 17.09 | 17.12 | 16.97 | 17.04 | 1,073,260 | -0.04(-0.23%) |
Feb 13, 2012 | 17.06 | 17.10 | 17.00 | 17.08 | 724,420 | +0.04(+0.24%) |
Feb 10, 2012 | 16.97 | 17.09 | 16.96 | 17.04 | 1,199,160 | -0.09(-0.50%) |
Feb 09, 2012 | 17.33 | 17.37 | 17.10 | 17.12 | 1,229,350 | -0.05(-0.30%) |
Feb 08, 2012 | 17.25 | 17.32 | 17.09 | 17.18 | 1,377,770 | -0.12(-0.69%) |
Feb 07, 2012 | 17.07 | 17.33 | 17.04 | 17.30 | 597,290 | +0.25(+1.47%) |
Feb 06, 2012 | 17.02 | 17.09 | 16.99 | 17.05 | 779,730 | -0.05(-0.28%) |
Feb 03, 2012 | 17.32 | 17.34 | 17.08 | 17.09 | 2,283,040 | -0.34(-1.98%) |
Feb 02, 2012 | 17.33 | 17.45 | 17.30 | 17.44 | 1,102,180 | +0.15(+0.89%) |
Feb 01, 2012 | 17.30 | 17.34 | 17.24 | 17.29 | 853,670 | +0.03(+0.16%) |
Jan 31, 2012 | 17.31 | 17.31 | 17.11 | 17.26 | 894,900 | +0.12(+0.72%) |
Jan 30, 2012 | 17.15 | 17.18 | 17.10 | 17.13 | 581,610 | -0.09(-0.53%) |
Jan 27, 2012 | 17.07 | 17.23 | 17.07 | 17.23 | 1,209,820 | +0.17(+1.01%) |
Jan 26, 2012 | 17.13 | 17.16 | 17.03 | 17.05 | 781,910 | +0.09(+0.52%) |
Jan 25, 2012 | 16.42 | 16.97 | 16.35 | 16.97 | 1,782,790 | +0.45(+2.74%) |
Jan 24, 2012 | 16.50 | 16.55 | 16.47 | 16.51 | 777,500 | -0.12(-0.72%) |
Jan 23, 2012 | 16.55 | 16.65 | 16.55 | 16.63 | 926,190 | +0.11(+0.68%) |
Jan 20, 2012 | 16.37 | 16.52 | 16.37 | 16.52 | 715,370 | +0.09(+0.54%) |
Jan 19, 2012 | 16.40 | 16.45 | 16.35 | 16.43 | 846,280 | -0.04(-0.25%) |
Jan 18, 2012 | 16.31 | 16.48 | 16.29 | 16.48 | 513,580 | +0.11(+0.69%) |
Jan 17, 2012 | 16.43 | 16.47 | 16.35 | 16.36 | 800,300 | +0.12(+0.77%) |
Jan 13, 2012 | 16.24 | 16.27 | 16.12 | 16.24 | 814,780 | -0.11(-0.67%) |
Jan 12, 2012 | 16.41 | 16.47 | 16.29 | 16.35 | 1,309,930 | +0.07(+0.45%) |
Jan 11, 2012 | 16.24 | 16.31 | 16.20 | 16.27 | 724,600 | +0.11(+0.65%) |
Jan 10, 2012 | 16.20 | 16.24 | 16.15 | 16.17 | 838,080 | +0.22(+1.38%) |
Jan 09, 2012 | 16.04 | 16.06 | 15.93 | 15.95 | 753,790 | -0.07(-0.45%) |
Jan 06, 2012 | 16.16 | 16.16 | 15.95 | 16.02 | 1,113,760 | -0.06(-0.37%) |
Jan 05, 2012 | 15.83 | 16.10 | 15.82 | 16.08 | 1,509,140 | +0.11(+0.70%) |
Jan 04, 2012 | 15.84 | 16.03 | 15.84 | 15.97 | 1,120,260 | +0.48(+3.08%) |
Dec 30, 2011 | 15.60 | 15.66 | 15.48 | 15.49 | 1,014,950 | +0.17(+1.14%) |
Dec 29, 2011 | 15.19 | 15.36 | 15.13 | 15.32 | 2,637,940 | -0.08(-0.50%) |
Dec 28, 2011 | 15.70 | 15.72 | 15.37 | 15.40 | 1,283,860 | -0.39(-2.48%) |
Dec 27, 2011 | 15.80 | 15.85 | 15.76 | 15.79 | 829,910 | -0.15(-0.92%) |
Dec 23, 2011 | 15.93 | 15.95 | 15.88 | 15.93 | 390,130 | -0.09(-0.54%) |
Dec 21, 2011 | 16.00 | 16.05 | 15.93 | 16.02 | 801,260 | +0.02(+0.12%) |
Dec 20, 2011 | 15.99 | 16.04 | 15.96 | 16.00 | 1,456,380 | +0.22(+1.37%) |
Dec 19, 2011 | 15.85 | 15.88 | 15.74 | 15.78 | 1,360,690 | -0.05(-0.30%) |
Dec 16, 2011 | 15.73 | 15.84 | 15.69 | 15.83 | 1,264,940 | +0.30(+1.92%) |
Dec 15, 2011 | 15.77 | 15.78 | 15.47 | 15.53 | 3,105,100 | -0.05(-0.30%) |
Dec 14, 2011 | 15.99 | 16.03 | 15.50 | 15.58 | 4,859,170 | -0.59(-3.67%) |
Dec 13, 2011 | 16.50 | 16.63 | 16.09 | 16.17 | 3,269,780 | -0.35(-2.10%) |
Dec 12, 2011 | 16.55 | 16.55 | 16.44 | 16.52 | 2,421,780 | -0.44(-2.61%) |
Dec 09, 2011 | 16.96 | 17.06 | 16.94 | 16.96 | 615,570 | +0.04(+0.27%) |
Dec 08, 2011 | 17.02 | 17.08 | 16.90 | 16.92 | 706,510 | -0.34(-1.96%) |
Dec 07, 2011 | 17.21 | 17.28 | 17.11 | 17.26 | 1,171,220 | +0.11(+0.63%) |
Dec 06, 2011 | 16.95 | 17.18 | 16.87 | 17.15 | 745,540 | +0.09(+0.50%) |
Dec 05, 2011 | 17.24 | 17.32 | 17.04 | 17.06 | 1,616,060 | -0.25(-1.43%) |
Dec 02, 2011 | 17.40 | 17.41 | 17.27 | 17.31 | 1,214,360 | +0.02(+0.09%) |