Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.92 | 17.07 | 16.89 | 16.93 | 20,249 | +0.09(+0.52%) |
Feb 28, 2012 | 16.81 | 17.12 | 16.81 | 16.84 | 17,670 | -0.15(-0.89%) |
Feb 27, 2012 | 16.99 | 16.99 | 16.99 | 16.99 | 820 | +0.16(+0.94%) |
Feb 24, 2012 | 16.84 | 16.84 | 16.83 | 16.83 | 2,398 | +0.11(+0.65%) |
Feb 23, 2012 | 16.57 | 16.72 | 16.57 | 16.72 | 4,574 | -0.03(-0.20%) |
Feb 22, 2012 | 16.74 | 16.76 | 16.62 | 16.76 | 1,976 | +0.04(+0.21%) |
Feb 21, 2012 | 16.65 | 16.83 | 16.65 | 16.72 | 15,146 | +0.02(+0.10%) |
Feb 17, 2012 | 16.70 | 16.70 | 16.70 | 16.70 | 820 | +0.14(+0.84%) |
Feb 16, 2012 | 16.53 | 16.75 | 16.53 | 16.56 | 20,999 | +0.09(+0.55%) |
Feb 15, 2012 | 16.36 | 16.51 | 16.36 | 16.47 | 3,697 | +0.05(+0.30%) |
Feb 14, 2012 | 16.45 | 16.45 | 16.30 | 16.42 | 3,145 | -0.06(-0.34%) |
Feb 13, 2012 | 16.30 | 16.59 | 16.17 | 16.48 | 4,494 | +0.19(+1.16%) |
Feb 10, 2012 | 16.38 | 16.38 | 16.29 | 16.29 | 1,447 | -0.26(-1.55%) |
Feb 09, 2012 | 16.52 | 16.68 | 16.42 | 16.55 | 6,157 | +0.02(+0.09%) |
Feb 08, 2012 | 16.45 | 16.55 | 16.41 | 16.53 | 4,834 | +0.13(+0.78%) |
Feb 07, 2012 | 16.24 | 16.42 | 16.24 | 16.41 | 2,414 | +0.01(+0.07%) |
Feb 06, 2012 | 16.37 | 16.39 | 16.37 | 16.39 | 7,552 | +0.09(+0.55%) |
Feb 03, 2012 | 16.39 | 16.47 | 16.30 | 16.30 | 4,377 | +0.06(+0.39%) |
Feb 02, 2012 | 16.09 | 16.24 | 16.09 | 16.24 | 6,245 | +0.00(+0.00%) |
Feb 01, 2012 | 16.22 | 16.27 | 16.20 | 16.24 | 4,930 | +0.18(+1.15%) |
Jan 31, 2012 | 16.03 | 16.06 | 15.94 | 16.06 | 6,263 | +0.08(+0.52%) |
Jan 30, 2012 | 15.90 | 15.98 | 15.86 | 15.97 | 6,338 | -0.15(-0.96%) |
Jan 27, 2012 | 16.07 | 16.13 | 15.95 | 16.13 | 11,884 | -0.02(-0.09%) |
Jan 26, 2012 | 16.07 | 16.14 | 16.07 | 16.14 | 3,607 | +0.00(+0.02%) |
Jan 25, 2012 | 16.12 | 16.32 | 16.12 | 16.14 | 10,113 | +0.12(+0.78%) |
Jan 24, 2012 | 15.97 | 16.01 | 15.89 | 16.01 | 9,337 | -0.06(-0.40%) |
Jan 23, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 512 | +0.07(+0.42%) |
Jan 20, 2012 | 16.01 | 16.17 | 15.99 | 16.01 | 12,543 | +0.12(+0.73%) |
Jan 19, 2012 | 16.02 | 16.15 | 15.89 | 15.89 | 8,131 | +0.06(+0.40%) |
Jan 18, 2012 | 15.74 | 15.88 | 15.73 | 15.83 | 31,279 | +0.09(+0.55%) |
Jan 17, 2012 | 15.68 | 15.85 | 15.68 | 15.74 | 6,983 | +0.17(+1.11%) |
Jan 13, 2012 | 15.59 | 15.59 | 15.57 | 15.57 | 2,199 | -0.08(-0.48%) |
Jan 12, 2012 | 15.59 | 15.65 | 15.59 | 15.65 | 735 | +0.01(+0.10%) |
Jan 11, 2012 | 15.56 | 15.72 | 15.56 | 15.63 | 2,353 | -0.16(-1.00%) |
Jan 10, 2012 | 15.80 | 15.80 | 15.68 | 15.79 | 4,749 | +0.23(+1.48%) |
Jan 09, 2012 | 15.47 | 15.56 | 15.47 | 15.56 | 1,476 | -0.02(-0.15%) |
Jan 06, 2012 | 15.58 | 15.58 | 15.58 | 15.58 | 337 | +0.02(+0.10%) |
Jan 05, 2012 | 15.67 | 15.72 | 15.57 | 15.57 | 5,403 | -0.26(-1.67%) |
Jan 04, 2012 | 15.66 | 15.83 | 15.66 | 15.83 | 4,077 | +0.32(+2.06%) |
Dec 30, 2011 | 15.38 | 15.51 | 15.38 | 15.51 | 4,255 | -0.00(-0.02%) |
Dec 29, 2011 | 15.32 | 15.51 | 15.32 | 15.51 | 42,768 | +0.27(+1.78%) |
Dec 28, 2011 | 15.34 | 15.34 | 15.11 | 15.24 | 43,998 | -0.14(-0.88%) |
Dec 27, 2011 | 15.38 | 15.38 | 15.38 | 15.38 | 337 | -0.02(-0.15%) |
Dec 23, 2011 | 15.17 | 15.40 | 15.17 | 15.40 | 1,383 | +0.41(+2.71%) |
Dec 21, 2011 | 15.17 | 15.17 | 14.96 | 14.99 | 7,546 | -0.37(-2.38%) |
Dec 20, 2011 | 15.28 | 15.36 | 15.28 | 15.36 | 1,976 | +0.32(+2.15%) |
Dec 19, 2011 | 15.20 | 15.20 | 15.04 | 15.04 | 4,268 | -0.01(-0.05%) |
Dec 16, 2011 | 15.08 | 15.08 | 14.93 | 15.04 | 6,160 | -0.62(-3.94%) |
Dec 09, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.31(+2.01%) |
Dec 08, 2011 | 15.41 | 15.41 | 15.35 | 15.35 | 2,988 | -0.32(-2.02%) |
Dec 07, 2011 | 15.73 | 15.73 | 15.67 | 15.67 | 5,934 | -0.06(-0.38%) |
Dec 05, 2011 | 15.87 | 15.73 | 15.73 | 15.73 | 1,593 | +0.14(+0.89%) |