Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.20 | 21.33 | 20.20 | 21.00 | 187,292 | +0.78(+3.86%) |
Feb 28, 2012 | 19.78 | 20.39 | 19.57 | 20.22 | 146,765 | +0.50(+2.54%) |
Feb 27, 2012 | 20.10 | 20.35 | 19.51 | 19.72 | 99,852 | -0.15(-0.75%) |
Feb 24, 2012 | 20.01 | 20.10 | 19.71 | 19.87 | 30,488 | -0.09(-0.45%) |
Feb 23, 2012 | 19.99 | 20.02 | 19.76 | 19.96 | 20,016 | -0.01(-0.05%) |
Feb 22, 2012 | 20.35 | 20.35 | 19.89 | 19.97 | 50,517 | -0.39(-1.92%) |
Feb 21, 2012 | 20.30 | 20.69 | 20.05 | 20.36 | 23,137 | +0.00(+0.00%) |
Feb 17, 2012 | 20.58 | 20.58 | 20.04 | 20.36 | 46,059 | -0.13(-0.63%) |
Feb 16, 2012 | 20.33 | 20.66 | 19.88 | 20.49 | 40,212 | +0.58(+2.91%) |
Feb 15, 2012 | 19.75 | 20.20 | 19.40 | 19.91 | 65,345 | +0.21(+1.07%) |
Feb 14, 2012 | 19.93 | 20.06 | 19.31 | 19.70 | 121,638 | -0.38(-1.89%) |
Feb 13, 2012 | 20.21 | 20.67 | 19.93 | 20.08 | 46,983 | +0.02(+0.10%) |
Feb 10, 2012 | 20.39 | 20.50 | 19.53 | 20.06 | 63,737 | -0.47(-2.29%) |
Feb 09, 2012 | 20.73 | 20.97 | 20.25 | 20.53 | 45,800 | -0.06(-0.29%) |
Feb 08, 2012 | 20.64 | 20.78 | 20.42 | 20.59 | 43,619 | +0.01(+0.05%) |
Feb 07, 2012 | 20.10 | 20.59 | 20.02 | 20.58 | 30,092 | +0.25(+1.23%) |
Feb 06, 2012 | 20.47 | 20.60 | 18.92 | 20.33 | 78,966 | -0.17(-0.83%) |
Feb 03, 2012 | 20.92 | 21.09 | 19.95 | 20.50 | 77,313 | -0.16(-0.77%) |
Feb 02, 2012 | 20.38 | 20.96 | 20.22 | 20.66 | 34,742 | +0.35(+1.72%) |
Feb 01, 2012 | 21.25 | 21.32 | 19.75 | 20.31 | 133,344 | -0.78(-3.70%) |
Jan 31, 2012 | 20.74 | 21.27 | 18.62 | 21.09 | 104,941 | +0.46(+2.23%) |
Jan 30, 2012 | 20.27 | 20.71 | 19.96 | 20.63 | 99,272 | +0.21(+1.03%) |
Jan 27, 2012 | 20.51 | 20.58 | 19.06 | 20.42 | 53,691 | -0.09(-0.44%) |
Jan 26, 2012 | 20.29 | 20.66 | 20.00 | 20.51 | 113,984 | +0.23(+1.13%) |
Jan 25, 2012 | 19.21 | 20.30 | 18.86 | 20.28 | 115,164 | +0.99(+5.13%) |
Jan 24, 2012 | 18.59 | 19.31 | 18.44 | 19.29 | 42,706 | +0.69(+3.71%) |
Jan 23, 2012 | 18.76 | 19.03 | 18.43 | 18.60 | 60,457 | -0.20(-1.06%) |
Jan 20, 2012 | 18.84 | 19.15 | 18.75 | 18.80 | 103,145 | +0.04(+0.21%) |
Jan 19, 2012 | 18.89 | 18.95 | 18.51 | 18.76 | 134,799 | -0.02(-0.11%) |
Jan 18, 2012 | 17.44 | 19.41 | 17.35 | 18.78 | 314,757 | +1.28(+7.31%) |
Jan 17, 2012 | 17.21 | 17.70 | 16.58 | 17.50 | 91,394 | +0.33(+1.92%) |
Jan 13, 2012 | 17.07 | 17.28 | 17.02 | 17.17 | 43,928 | +0.01(+0.06%) |
Jan 12, 2012 | 16.84 | 17.27 | 16.70 | 17.16 | 68,821 | +0.36(+2.14%) |
Jan 11, 2012 | 17.17 | 17.25 | 16.55 | 16.80 | 183,951 | -0.45(-2.61%) |
Jan 10, 2012 | 17.71 | 17.71 | 17.23 | 17.25 | 51,675 | -0.26(-1.48%) |
Jan 09, 2012 | 17.47 | 17.86 | 17.18 | 17.51 | 120,650 | +0.03(+0.17%) |
Jan 06, 2012 | 17.56 | 17.73 | 17.13 | 17.48 | 52,123 | -0.04(-0.23%) |
Jan 05, 2012 | 17.28 | 17.99 | 17.05 | 17.52 | 94,905 | +0.12(+0.69%) |
Jan 04, 2012 | 17.66 | 17.70 | 17.10 | 17.40 | 88,534 | -0.46(-2.58%) |
Dec 30, 2011 | 17.78 | 18.02 | 17.07 | 17.86 | 68,156 | +0.74(+4.32%) |
Dec 29, 2011 | 16.51 | 17.12 | 16.51 | 17.12 | 43,583 | +0.61(+3.69%) |
Dec 28, 2011 | 16.91 | 17.01 | 16.43 | 16.51 | 45,498 | -0.42(-2.48%) |
Dec 27, 2011 | 16.49 | 17.04 | 16.49 | 16.93 | 62,425 | +0.32(+1.93%) |
Dec 23, 2011 | 16.23 | 16.62 | 16.02 | 16.61 | 25,492 | +0.32(+1.96%) |
Dec 21, 2011 | 15.47 | 16.47 | 15.20 | 16.29 | 173,265 | +0.79(+5.10%) |
Dec 20, 2011 | 15.29 | 15.78 | 15.18 | 15.50 | 140,801 | +0.51(+3.40%) |
Dec 19, 2011 | 15.69 | 16.30 | 14.94 | 14.99 | 110,929 | -0.64(-4.09%) |
Dec 16, 2011 | 15.58 | 15.98 | 15.04 | 15.63 | 248,748 | +0.16(+1.03%) |
Dec 15, 2011 | 15.48 | 15.67 | 15.15 | 15.47 | 89,471 | +0.22(+1.44%) |
Dec 14, 2011 | 15.26 | 15.53 | 14.81 | 15.25 | 188,493 | -0.10(-0.65%) |
Dec 13, 2011 | 15.81 | 15.81 | 15.12 | 15.35 | 240,957 | -0.34(-2.17%) |
Dec 12, 2011 | 16.28 | 16.51 | 15.50 | 15.69 | 73,158 | -0.76(-4.62%) |
Dec 09, 2011 | 15.46 | 16.56 | 15.22 | 16.45 | 76,357 | +1.11(+7.24%) |
Dec 08, 2011 | 15.28 | 16.17 | 15.09 | 15.34 | 90,316 | -0.07(-0.45%) |
Dec 07, 2011 | 15.78 | 15.78 | 14.81 | 15.41 | 67,154 | -0.43(-2.71%) |
Dec 06, 2011 | 14.93 | 16.23 | 14.80 | 15.84 | 109,363 | +0.90(+6.02%) |
Dec 05, 2011 | 14.65 | 14.96 | 13.96 | 14.94 | 76,998 | +0.47(+3.25%) |
Dec 02, 2011 | 14.00 | 14.56 | 13.93 | 14.47 | 67,429 | +0.68(+4.93%) |
Dec 01, 2011 | 13.40 | 14.14 | 13.32 | 13.79 | 96,062 | +0.41(+3.06%) |
Nov 30, 2011 | 13.39 | 13.58 | 13.04 | 13.38 | 110,648 | +0.29(+2.22%) |
Nov 29, 2011 | 13.54 | 13.56 | 13.06 | 13.09 | 168,792 | -0.50(-3.68%) |
Nov 28, 2011 | 13.51 | 13.68 | 13.43 | 13.59 | 60,907 | +0.48(+3.66%) |
Nov 25, 2011 | 13.78 | 13.78 | 13.11 | 13.11 | 41,258 | -0.70(-5.07%) |
Nov 23, 2011 | 13.85 | 14.14 | 13.80 | 13.81 | 62,794 | -0.04(-0.29%) |
Nov 22, 2011 | 14.03 | 14.28 | 13.75 | 13.85 | 65,138 | -0.15(-1.07%) |
Nov 21, 2011 | 13.96 | 14.19 | 13.69 | 14.00 | 38,890 | -0.19(-1.34%) |
Nov 18, 2011 | 13.92 | 14.29 | 13.85 | 14.19 | 24,982 | +0.32(+2.31%) |
Nov 17, 2011 | 14.67 | 14.67 | 13.80 | 13.87 | 27,489 | -0.04(-0.29%) |
Nov 16, 2011 | 13.69 | 14.19 | 13.65 | 13.91 | 132,780 | +0.08(+0.58%) |
Nov 15, 2011 | 13.29 | 13.95 | 13.23 | 13.83 | 48,123 | +0.43(+3.21%) |
Nov 14, 2011 | 13.55 | 13.71 | 13.28 | 13.40 | 78,566 | -0.19(-1.40%) |
Nov 11, 2011 | 13.70 | 13.86 | 13.43 | 13.59 | 103,300 | -0.01(-0.07%) |
Nov 10, 2011 | 13.65 | 13.81 | 13.39 | 13.60 | 56,397 | +0.12(+0.89%) |
Nov 09, 2011 | 13.89 | 13.99 | 13.35 | 13.48 | 86,076 | -0.72(-5.07%) |
Nov 08, 2011 | 14.24 | 14.52 | 14.06 | 14.20 | 177,476 | +0.12(+0.85%) |
Nov 07, 2011 | 14.25 | 14.25 | 14.03 | 14.08 | 33,549 | -0.17(-1.19%) |
Nov 04, 2011 | 14.62 | 14.62 | 14.24 | 14.25 | 16,209 | -0.48(-3.26%) |
Nov 03, 2011 | 14.23 | 14.83 | 14.20 | 14.73 | 80,829 | +0.43(+3.01%) |
Nov 02, 2011 | 14.28 | 14.34 | 13.93 | 14.30 | 152,225 | +0.16(+1.13%) |
Nov 01, 2011 | 13.85 | 14.30 | 13.84 | 14.14 | 81,193 | -0.15(-1.05%) |
Oct 31, 2011 | 14.61 | 14.61 | 14.07 | 14.29 | 129,602 | -0.53(-3.58%) |
Oct 28, 2011 | 13.80 | 15.31 | 13.21 | 14.82 | 318,661 | +0.89(+6.39%) |
Oct 27, 2011 | 13.55 | 14.09 | 13.50 | 13.93 | 107,486 | +0.61(+4.58%) |
Oct 26, 2011 | 13.31 | 13.44 | 13.11 | 13.32 | 62,482 | +0.14(+1.06%) |
Oct 25, 2011 | 13.75 | 13.75 | 13.10 | 13.18 | 90,115 | -0.66(-4.77%) |
Oct 24, 2011 | 13.73 | 14.03 | 13.55 | 13.84 | 84,138 | +0.12(+0.87%) |
Oct 21, 2011 | 13.26 | 13.79 | 12.62 | 13.72 | 147,722 | +0.65(+4.97%) |
Oct 20, 2011 | 13.24 | 13.24 | 12.30 | 13.07 | 189,102 | -0.10(-0.76%) |
Oct 19, 2011 | 13.32 | 13.33 | 13.05 | 13.17 | 28,512 | -0.14(-1.05%) |
Oct 18, 2011 | 12.72 | 13.37 | 12.72 | 13.31 | 81,544 | +0.65(+5.13%) |
Oct 17, 2011 | 12.92 | 12.92 | 12.50 | 12.66 | 85,399 | -0.37(-2.84%) |
Oct 14, 2011 | 13.36 | 13.41 | 12.96 | 13.03 | 65,697 | -0.22(-1.66%) |
Oct 13, 2011 | 13.30 | 13.31 | 13.07 | 13.25 | 48,874 | -0.14(-1.05%) |
Oct 12, 2011 | 13.60 | 13.66 | 13.13 | 13.39 | 112,427 | -0.15(-1.11%) |
Oct 11, 2011 | 13.15 | 13.60 | 13.02 | 13.54 | 43,332 | +0.37(+2.81%) |
Oct 10, 2011 | 12.96 | 13.44 | 12.96 | 13.17 | 57,421 | +0.21(+1.62%) |
Oct 07, 2011 | 12.83 | 13.50 | 12.80 | 12.96 | 131,552 | +0.12(+0.93%) |
Oct 06, 2011 | 12.73 | 13.15 | 12.25 | 12.84 | 110,627 | +0.04(+0.31%) |
Oct 05, 2011 | 12.79 | 13.16 | 12.68 | 12.80 | 63,308 | +0.02(+0.16%) |
Oct 04, 2011 | 11.59 | 12.80 | 11.32 | 12.78 | 152,637 | +1.08(+9.23%) |
Oct 03, 2011 | 11.68 | 12.23 | 11.47 | 11.70 | 131,927 | -0.06(-0.51%) |
Sep 30, 2011 | 12.12 | 12.27 | 11.50 | 11.76 | 974,996 | -0.82(-6.52%) |
Sep 29, 2011 | 13.09 | 13.30 | 12.35 | 12.58 | 111,117 | -0.24(-1.87%) |
Sep 28, 2011 | 13.46 | 13.48 | 12.67 | 12.82 | 113,149 | -0.69(-5.11%) |
Sep 27, 2011 | 13.72 | 14.00 | 13.29 | 13.51 | 83,862 | +0.06(+0.45%) |
Sep 26, 2011 | 14.06 | 14.06 | 13.33 | 13.45 | 90,605 | -0.55(-3.93%) |
Sep 23, 2011 | 14.03 | 14.37 | 14.00 | 14.00 | 38,541 | -0.06(-0.43%) |
Sep 22, 2011 | 13.86 | 14.75 | 13.84 | 14.06 | 250,709 | -0.28(-1.95%) |
Sep 21, 2011 | 14.75 | 14.75 | 13.88 | 14.34 | 167,336 | -0.50(-3.37%) |
Sep 20, 2011 | 15.20 | 15.28 | 14.34 | 14.84 | 251,685 | -0.30(-1.98%) |
Sep 19, 2011 | 15.10 | 15.47 | 14.53 | 15.14 | 58,033 | -0.23(-1.50%) |
Sep 16, 2011 | 15.33 | 15.71 | 14.91 | 15.37 | 173,247 | +0.17(+1.12%) |
Sep 15, 2011 | 14.10 | 15.25 | 13.96 | 15.20 | 69,387 | +1.14(+8.11%) |
Sep 14, 2011 | 14.01 | 14.25 | 14.00 | 14.06 | 24,705 | -0.05(-0.35%) |
Sep 13, 2011 | 13.18 | 14.44 | 13.17 | 14.11 | 106,917 | +0.18(+1.29%) |
Sep 12, 2011 | 13.59 | 14.65 | 13.56 | 13.93 | 58,910 | +0.07(+0.51%) |
Sep 09, 2011 | 13.75 | 14.21 | 13.10 | 13.86 | 118,582 | +0.05(+0.36%) |
Sep 08, 2011 | 13.55 | 14.95 | 13.25 | 13.81 | 50,708 | +0.10(+0.73%) |
Sep 07, 2011 | 13.28 | 13.82 | 12.96 | 13.71 | 153,660 | +0.73(+5.62%) |
Sep 06, 2011 | 13.25 | 13.49 | 12.57 | 12.98 | 147,696 | -0.58(-4.28%) |
Sep 02, 2011 | 13.78 | 13.78 | 13.13 | 13.56 | 54,550 | -0.52(-3.69%) |
Sep 01, 2011 | 14.49 | 14.50 | 14.00 | 14.08 | 56,016 | -0.42(-2.90%) |
Aug 31, 2011 | 13.94 | 14.63 | 13.94 | 14.50 | 100,912 | +0.41(+2.91%) |
Aug 30, 2011 | 13.88 | 14.36 | 13.56 | 14.09 | 48,620 | +0.18(+1.29%) |
Aug 29, 2011 | 14.07 | 14.07 | 13.68 | 13.91 | 141,520 | -0.06(-0.43%) |
Aug 26, 2011 | 14.83 | 15.10 | 13.90 | 13.97 | 67,370 | -0.98(-6.56%) |
Aug 25, 2011 | 16.21 | 16.21 | 14.83 | 14.95 | 88,925 | -0.21(-1.39%) |
Aug 24, 2011 | 14.85 | 15.16 | 14.85 | 15.16 | 27,118 | +0.36(+2.43%) |
Aug 23, 2011 | 14.74 | 14.95 | 14.08 | 14.80 | 241,337 | +0.31(+2.14%) |
Aug 22, 2011 | 15.64 | 15.99 | 14.17 | 14.49 | 80,076 | -0.75(-4.92%) |
Aug 19, 2011 | 16.03 | 16.18 | 15.21 | 15.24 | 179,914 | -0.94(-5.81%) |
Aug 18, 2011 | 16.30 | 16.66 | 16.06 | 16.18 | 77,175 | -0.27(-1.64%) |
Aug 17, 2011 | 16.67 | 16.68 | 16.45 | 16.45 | 96,744 | -0.09(-0.54%) |
Aug 16, 2011 | 16.45 | 16.55 | 16.39 | 16.54 | 76,564 | -0.03(-0.18%) |
Aug 15, 2011 | 17.00 | 17.00 | 16.49 | 16.57 | 112,427 | +0.04(+0.24%) |
Aug 12, 2011 | 16.76 | 16.81 | 16.31 | 16.53 | 47,399 | +0.09(+0.55%) |
Aug 11, 2011 | 16.48 | 16.93 | 16.30 | 16.44 | 199,934 | -0.24(-1.44%) |
Aug 10, 2011 | 16.34 | 17.00 | 16.21 | 16.68 | 83,011 | +0.09(+0.54%) |
Aug 09, 2011 | 16.83 | 17.48 | 16.25 | 16.59 | 198,261 | +0.09(+0.55%) |
Aug 08, 2011 | 17.16 | 17.16 | 16.04 | 16.50 | 463,217 | -1.02(-5.82%) |
Aug 05, 2011 | 17.86 | 17.86 | 17.10 | 17.52 | 86,464 | -0.01(-0.06%) |
Aug 04, 2011 | 18.10 | 18.25 | 17.53 | 17.53 | 165,457 | -0.97(-5.24%) |
Aug 03, 2011 | 18.00 | 18.50 | 17.80 | 18.50 | 128,887 | +0.49(+2.72%) |
Aug 02, 2011 | 17.80 | 18.03 | 17.15 | 18.01 | 292,699 | +0.01(+0.06%) |
Aug 01, 2011 | 17.93 | 18.00 | 17.15 | 18.00 | 196,646 | +0.25(+1.41%) |
Jul 29, 2011 | 17.03 | 17.75 | 16.88 | 17.75 | 550,783 | +0.25(+1.43%) |