Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.27 | 18.41 | 18.18 | 18.39 | 1,162,847 | +0.12(+0.67%) |
Feb 28, 2012 | 18.32 | 18.42 | 18.09 | 18.27 | 681,606 | -0.06(-0.34%) |
Feb 27, 2012 | 18.32 | 18.43 | 18.23 | 18.33 | 700,580 | +0.01(+0.07%) |
Feb 24, 2012 | 18.26 | 18.32 | 18.15 | 18.32 | 1,004,473 | +0.13(+0.73%) |
Feb 23, 2012 | 18.13 | 18.19 | 18.01 | 18.18 | 537,420 | +0.13(+0.70%) |
Feb 22, 2012 | 18.11 | 18.23 | 17.86 | 18.06 | 944,032 | -0.05(-0.26%) |
Feb 21, 2012 | 17.97 | 18.11 | 17.92 | 18.11 | 1,009,343 | +0.20(+1.12%) |
Feb 17, 2012 | 17.81 | 18.00 | 17.70 | 17.91 | 914,804 | +0.09(+0.51%) |
Feb 16, 2012 | 17.68 | 17.83 | 17.63 | 17.81 | 1,394,067 | +0.18(+1.01%) |
Feb 15, 2012 | 17.52 | 17.64 | 17.41 | 17.64 | 1,919,205 | +0.20(+1.17%) |
Feb 14, 2012 | 17.47 | 17.57 | 17.41 | 17.43 | 1,384,419 | -0.04(-0.24%) |
Feb 13, 2012 | 17.47 | 17.53 | 17.41 | 17.48 | 986,433 | +0.07(+0.38%) |
Feb 10, 2012 | 17.30 | 17.45 | 17.16 | 17.41 | 1,047,817 | +0.07(+0.38%) |
Feb 09, 2012 | 17.35 | 17.41 | 17.31 | 17.34 | 829,348 | +0.00(+0.01%) |
Feb 08, 2012 | 17.15 | 17.37 | 17.12 | 17.34 | 1,437,284 | +0.14(+0.80%) |
Feb 07, 2012 | 17.14 | 17.31 | 16.97 | 17.20 | 1,327,272 | +0.06(+0.35%) |
Feb 06, 2012 | 17.02 | 17.14 | 16.89 | 17.14 | 588,945 | +0.09(+0.52%) |
Feb 03, 2012 | 16.95 | 17.08 | 16.81 | 17.06 | 807,147 | +0.17(+1.00%) |
Feb 02, 2012 | 16.76 | 16.94 | 16.70 | 16.89 | 976,098 | +0.10(+0.61%) |
Feb 01, 2012 | 16.68 | 16.84 | 16.64 | 16.78 | 953,852 | +0.13(+0.76%) |
Jan 31, 2012 | 16.70 | 16.78 | 16.64 | 16.66 | 1,388,358 | +0.01(+0.09%) |
Jan 30, 2012 | 16.61 | 16.64 | 16.50 | 16.64 | 647,240 | +0.02(+0.10%) |
Jan 27, 2012 | 16.68 | 16.75 | 16.58 | 16.63 | 961,906 | -0.03(-0.16%) |
Jan 26, 2012 | 16.83 | 16.83 | 16.55 | 16.65 | 860,575 | -0.09(-0.56%) |
Jan 25, 2012 | 16.59 | 16.77 | 16.55 | 16.75 | 901,083 | +0.15(+0.88%) |
Jan 24, 2012 | 16.55 | 16.65 | 16.45 | 16.60 | 1,081,593 | +0.01(+0.09%) |
Jan 23, 2012 | 16.51 | 16.71 | 16.51 | 16.59 | 646,733 | +0.13(+0.77%) |
Jan 20, 2012 | 16.35 | 16.46 | 16.26 | 16.46 | 1,008,189 | +0.15(+0.90%) |
Jan 19, 2012 | 16.43 | 16.43 | 16.27 | 16.31 | 1,271,205 | -0.06(-0.35%) |
Jan 18, 2012 | 16.49 | 16.51 | 16.29 | 16.37 | 1,032,733 | -0.10(-0.62%) |
Jan 17, 2012 | 16.22 | 16.50 | 16.18 | 16.47 | 1,248,964 | +0.30(+1.86%) |
Jan 13, 2012 | 16.13 | 16.21 | 15.98 | 16.17 | 1,428,181 | +0.03(+0.17%) |
Jan 12, 2012 | 16.28 | 16.28 | 16.09 | 16.14 | 1,279,541 | -0.08(-0.49%) |
Jan 11, 2012 | 16.27 | 16.34 | 16.15 | 16.22 | 1,246,668 | -0.14(-0.86%) |
Jan 10, 2012 | 16.69 | 16.69 | 16.24 | 16.36 | 1,881,328 | -0.28(-1.70%) |
Jan 09, 2012 | 17.07 | 17.08 | 16.47 | 16.65 | 1,719,117 | -0.47(-2.74%) |
Jan 06, 2012 | 16.97 | 17.18 | 16.26 | 17.12 | 4,065,831 | -0.00(-0.01%) |
Jan 05, 2012 | 17.28 | 17.28 | 17.10 | 17.12 | 812,452 | -0.11(-0.66%) |
Jan 04, 2012 | 17.06 | 17.26 | 17.01 | 17.23 | 670,641 | +0.13(+0.75%) |
Dec 30, 2011 | 17.13 | 17.14 | 16.89 | 17.10 | 761,172 | -0.02(-0.13%) |
Dec 29, 2011 | 16.83 | 17.19 | 16.76 | 17.13 | 988,738 | +0.37(+2.22%) |
Dec 28, 2011 | 16.85 | 16.85 | 16.63 | 16.75 | 662,994 | -0.06(-0.37%) |
Dec 27, 2011 | 16.62 | 16.84 | 16.60 | 16.82 | 630,415 | +0.12(+0.73%) |
Dec 23, 2011 | 16.49 | 16.71 | 16.47 | 16.69 | 892,392 | +0.32(+1.97%) |
Dec 21, 2011 | 16.14 | 16.38 | 16.12 | 16.37 | 876,933 | +0.15(+0.95%) |
Dec 20, 2011 | 16.39 | 16.39 | 16.02 | 16.22 | 1,227,065 | +0.02(+0.12%) |
Dec 19, 2011 | 16.34 | 16.42 | 16.16 | 16.20 | 1,341,335 | -0.05(-0.29%) |
Dec 16, 2011 | 16.41 | 16.42 | 16.20 | 16.25 | 1,329,431 | -0.09(-0.56%) |
Dec 15, 2011 | 16.30 | 16.42 | 16.25 | 16.34 | 1,163,728 | +0.14(+0.84%) |
Dec 14, 2011 | 16.12 | 16.27 | 16.08 | 16.20 | 1,095,438 | +0.01(+0.09%) |
Dec 13, 2011 | 16.15 | 16.23 | 16.05 | 16.19 | 639,919 | +0.10(+0.60%) |
Dec 12, 2011 | 16.02 | 16.15 | 15.97 | 16.09 | 469,158 | -0.00(-0.03%) |
Dec 09, 2011 | 16.15 | 16.20 | 16.02 | 16.09 | 847,113 | +0.01(+0.05%) |
Dec 08, 2011 | 16.22 | 16.32 | 16.07 | 16.09 | 698,037 | -0.17(-1.05%) |
Dec 07, 2011 | 16.21 | 16.38 | 16.19 | 16.26 | 552,408 | -0.05(-0.32%) |
Dec 06, 2011 | 16.17 | 16.32 | 16.09 | 16.31 | 639,798 | +0.16(+0.98%) |
Dec 05, 2011 | 16.17 | 16.27 | 16.10 | 16.15 | 592,799 | +0.03(+0.22%) |
Dec 02, 2011 | 16.05 | 16.18 | 15.91 | 16.12 | 886,005 | +0.13(+0.82%) |