Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.75 | 19.86 | 19.57 | 19.58 | 15,872 | -0.11(-0.57%) |
Feb 28, 2012 | 19.54 | 19.78 | 19.54 | 19.70 | 4,660 | +0.10(+0.53%) |
Feb 27, 2012 | 19.41 | 19.59 | 19.33 | 19.59 | 16,507 | +0.07(+0.37%) |
Feb 24, 2012 | 19.57 | 19.65 | 19.44 | 19.52 | 9,644 | +0.02(+0.08%) |
Feb 23, 2012 | 19.12 | 19.50 | 19.11 | 19.50 | 18,183 | +0.32(+1.68%) |
Feb 22, 2012 | 19.21 | 19.23 | 19.12 | 19.18 | 27,272 | -0.19(-0.96%) |
Feb 21, 2012 | 19.48 | 19.50 | 19.28 | 19.37 | 28,772 | -0.06(-0.33%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.37 | 19.43 | 10,370 | +0.02(+0.12%) |
Feb 16, 2012 | 18.97 | 19.43 | 18.97 | 19.41 | 14,668 | +0.40(+2.12%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.97 | 19.00 | 11,752 | -0.08(-0.42%) |
Feb 14, 2012 | 19.24 | 19.24 | 18.97 | 19.08 | 17,785 | -0.22(-1.13%) |
Feb 13, 2012 | 19.26 | 19.33 | 19.25 | 19.30 | 18,872 | +0.13(+0.67%) |
Feb 10, 2012 | 19.05 | 19.18 | 19.00 | 19.17 | 9,052 | -0.01(-0.04%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.12 | 19.18 | 51,206 | -0.07(-0.38%) |
Feb 08, 2012 | 19.28 | 19.37 | 19.18 | 19.25 | 9,302 | +0.02(+0.13%) |
Feb 07, 2012 | 19.21 | 19.29 | 19.16 | 19.23 | 17,723 | -0.08(-0.42%) |
Feb 06, 2012 | 19.20 | 19.31 | 19.18 | 19.31 | 15,724 | +0.02(+0.08%) |
Feb 03, 2012 | 18.95 | 19.31 | 18.95 | 19.29 | 31,697 | +0.63(+3.37%) |
Feb 02, 2012 | 18.70 | 18.72 | 18.63 | 18.66 | 1,735 | +0.08(+0.43%) |
Feb 01, 2012 | 18.45 | 18.66 | 18.43 | 18.58 | 54,195 | +0.34(+1.85%) |
Jan 31, 2012 | 18.33 | 18.33 | 18.12 | 18.25 | 882,555 | +0.02(+0.13%) |
Jan 30, 2012 | 18.22 | 18.25 | 18.12 | 18.22 | 7,105 | -0.21(-1.14%) |
Jan 27, 2012 | 18.29 | 18.45 | 18.29 | 18.43 | 9,341 | +0.15(+0.79%) |
Jan 26, 2012 | 18.45 | 18.61 | 18.29 | 18.29 | 6,786 | -0.08(-0.44%) |
Jan 25, 2012 | 18.47 | 18.48 | 18.33 | 18.37 | 10,120 | -0.21(-1.12%) |
Jan 24, 2012 | 18.46 | 18.59 | 18.38 | 18.57 | 9,889 | -0.07(-0.39%) |
Jan 23, 2012 | 18.62 | 18.79 | 18.59 | 18.65 | 37,591 | +0.03(+0.16%) |
Jan 20, 2012 | 18.41 | 18.63 | 18.41 | 18.62 | 23,477 | +0.15(+0.79%) |
Jan 19, 2012 | 17.97 | 18.50 | 17.97 | 18.47 | 19,722 | +0.63(+3.52%) |
Jan 18, 2012 | 17.71 | 17.85 | 17.70 | 17.84 | 15,955 | +0.39(+2.22%) |
Jan 17, 2012 | 17.82 | 17.85 | 17.44 | 17.46 | 43,540 | -0.22(-1.23%) |
Jan 13, 2012 | 17.64 | 17.73 | 17.54 | 17.67 | 14,905 | -0.18(-0.99%) |
Jan 12, 2012 | 17.69 | 17.85 | 17.57 | 17.85 | 3,771 | +0.15(+0.87%) |
Jan 11, 2012 | 17.60 | 17.73 | 17.56 | 17.70 | 20,454 | +0.02(+0.09%) |
Jan 10, 2012 | 17.57 | 17.74 | 17.57 | 17.68 | 9,048 | +0.44(+2.52%) |
Jan 09, 2012 | 17.29 | 17.34 | 17.22 | 17.25 | 18,744 | +0.02(+0.09%) |
Jan 06, 2012 | 17.29 | 17.29 | 17.05 | 17.23 | 12,338 | -0.09(-0.51%) |
Jan 05, 2012 | 17.02 | 17.32 | 16.85 | 17.32 | 5,804 | +0.15(+0.84%) |
Jan 04, 2012 | 17.23 | 17.23 | 17.00 | 17.17 | 12,294 | +0.31(+1.86%) |
Dec 30, 2011 | 16.92 | 16.89 | 16.83 | 16.86 | 23,213 | -0.06(-0.38%) |
Dec 29, 2011 | 16.75 | 16.95 | 16.75 | 16.92 | 18,252 | +0.29(+1.74%) |
Dec 28, 2011 | 17.00 | 17.00 | 16.63 | 16.63 | 12,125 | -0.26(-1.53%) |
Dec 27, 2011 | 16.94 | 17.03 | 16.89 | 16.89 | 22,749 | -0.10(-0.62%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.87 | 17.00 | 17,072 | +0.32(+1.92%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.36 | 16.68 | 91,797 | -0.04(-0.24%) |
Dec 20, 2011 | 16.31 | 16.80 | 16.17 | 16.72 | 28,973 | +0.75(+4.68%) |
Dec 19, 2011 | 16.35 | 16.39 | 15.93 | 15.97 | 74,718 | -0.37(-2.26%) |
Dec 16, 2011 | 16.41 | 16.55 | 16.28 | 16.34 | 45,271 | +0.07(+0.44%) |
Dec 15, 2011 | 16.52 | 16.52 | 16.27 | 16.27 | 10,490 | -0.03(-0.20%) |
Dec 14, 2011 | 16.41 | 16.42 | 16.26 | 16.30 | 8,036 | -0.26(-1.60%) |
Dec 13, 2011 | 17.01 | 17.08 | 16.47 | 16.56 | 35,123 | -0.30(-1.76%) |
Dec 12, 2011 | 16.92 | 16.92 | 16.70 | 16.86 | 12,028 | -0.45(-2.60%) |
Dec 09, 2011 | 16.96 | 17.40 | 16.96 | 17.31 | 25,476 | +0.35(+2.04%) |
Dec 08, 2011 | 17.17 | 17.17 | 16.88 | 16.96 | 17,416 | -0.68(-3.87%) |
Dec 07, 2011 | 17.18 | 17.67 | 17.12 | 17.65 | 27,280 | +0.21(+1.20%) |
Dec 06, 2011 | 17.41 | 17.54 | 17.31 | 17.44 | 19,441 | +0.02(+0.14%) |
Dec 05, 2011 | 17.34 | 17.57 | 17.29 | 17.41 | 30,977 | +0.34(+2.01%) |
Dec 02, 2011 | 17.11 | 17.49 | 17.01 | 17.07 | 134,610 | +0.15(+0.91%) |