Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.69 | 20.89 | 20.31 | 20.74 | 288,810 | +0.07(+0.34%) |
Feb 28, 2012 | 20.76 | 21.00 | 20.51 | 20.67 | 264,493 | -0.11(-0.53%) |
Feb 27, 2012 | 20.56 | 21.32 | 20.20 | 20.78 | 419,313 | +0.10(+0.48%) |
Feb 24, 2012 | 20.25 | 20.88 | 20.06 | 20.68 | 318,151 | +0.45(+2.22%) |
Feb 23, 2012 | 19.61 | 20.48 | 19.44 | 20.23 | 462,240 | +0.62(+3.16%) |
Feb 22, 2012 | 19.75 | 19.81 | 19.36 | 19.61 | 187,299 | -0.30(-1.51%) |
Feb 21, 2012 | 19.00 | 20.00 | 19.00 | 19.91 | 640,536 | +0.88(+4.62%) |
Feb 17, 2012 | 18.90 | 19.04 | 18.69 | 19.03 | 357,993 | +0.25(+1.33%) |
Feb 16, 2012 | 18.59 | 18.88 | 18.35 | 18.78 | 497,880 | +0.20(+1.08%) |
Feb 15, 2012 | 18.63 | 19.50 | 18.23 | 18.58 | 1,287,482 | +0.23(+1.25%) |
Feb 14, 2012 | 18.37 | 18.64 | 18.06 | 18.35 | 206,185 | +0.05(+0.27%) |
Feb 13, 2012 | 18.36 | 18.38 | 18.02 | 18.30 | 244,136 | +0.21(+1.16%) |
Feb 10, 2012 | 17.47 | 18.17 | 17.42 | 18.09 | 403,659 | +0.51(+2.90%) |
Feb 09, 2012 | 18.65 | 18.65 | 17.29 | 17.58 | 1,358,530 | -0.20(-1.12%) |
Feb 08, 2012 | 18.00 | 18.06 | 17.35 | 17.78 | 129,220 | -0.24(-1.33%) |
Feb 07, 2012 | 17.80 | 18.21 | 17.71 | 18.02 | 101,427 | +0.22(+1.24%) |
Feb 06, 2012 | 18.24 | 18.38 | 17.53 | 17.80 | 150,309 | -0.50(-2.73%) |
Feb 03, 2012 | 18.40 | 18.40 | 18.13 | 18.30 | 160,519 | +0.00(+0.00%) |
Feb 02, 2012 | 18.25 | 18.40 | 18.20 | 18.30 | 225,220 | +0.05(+0.27%) |
Feb 01, 2012 | 18.33 | 18.33 | 17.99 | 18.25 | 135,634 | +0.00(+0.00%) |
Jan 31, 2012 | 18.22 | 18.32 | 18.07 | 18.25 | 116,224 | +0.14(+0.77%) |
Jan 30, 2012 | 18.00 | 18.13 | 17.81 | 18.11 | 43,583 | -0.04(-0.22%) |
Jan 27, 2012 | 17.92 | 18.25 | 17.92 | 18.15 | 28,981 | +0.17(+0.95%) |
Jan 26, 2012 | 18.31 | 18.31 | 17.82 | 17.98 | 95,130 | -0.29(-1.59%) |
Jan 25, 2012 | 18.06 | 18.35 | 17.78 | 18.27 | 86,886 | +0.17(+0.94%) |
Jan 24, 2012 | 18.05 | 18.19 | 17.89 | 18.10 | 38,204 | -0.04(-0.22%) |
Jan 23, 2012 | 18.21 | 18.44 | 17.87 | 18.14 | 43,424 | -0.17(-0.93%) |
Jan 20, 2012 | 18.21 | 18.31 | 17.88 | 18.31 | 78,312 | +0.06(+0.33%) |
Jan 19, 2012 | 18.47 | 18.47 | 18.18 | 18.25 | 254,773 | -0.05(-0.27%) |
Jan 18, 2012 | 18.21 | 18.53 | 18.13 | 18.30 | 138,665 | +0.13(+0.72%) |
Jan 17, 2012 | 18.42 | 18.43 | 18.05 | 18.17 | 92,716 | -0.02(-0.11%) |
Jan 13, 2012 | 18.08 | 18.26 | 18.05 | 18.19 | 68,354 | -0.08(-0.44%) |
Jan 12, 2012 | 18.29 | 18.29 | 18.08 | 18.27 | 48,513 | -0.02(-0.11%) |
Jan 11, 2012 | 18.04 | 18.30 | 17.94 | 18.29 | 145,304 | +0.24(+1.33%) |
Jan 10, 2012 | 18.17 | 18.30 | 17.97 | 18.05 | 101,043 | +0.07(+0.39%) |
Jan 09, 2012 | 17.77 | 18.18 | 17.77 | 17.98 | 93,180 | +0.30(+1.70%) |
Jan 06, 2012 | 17.96 | 17.96 | 17.56 | 17.68 | 84,428 | -0.32(-1.78%) |
Jan 05, 2012 | 17.80 | 18.12 | 17.17 | 18.00 | 68,902 | +0.14(+0.78%) |
Jan 04, 2012 | 17.86 | 18.24 | 17.41 | 17.86 | 98,772 | -0.38(-2.08%) |
Dec 30, 2011 | 18.18 | 18.33 | 17.99 | 18.24 | 325,816 | +0.03(+0.16%) |
Dec 29, 2011 | 18.15 | 18.30 | 17.64 | 18.21 | 146,111 | +0.07(+0.39%) |
Dec 28, 2011 | 18.16 | 18.36 | 18.08 | 18.14 | 126,433 | -0.05(-0.27%) |
Dec 27, 2011 | 18.31 | 18.35 | 18.08 | 18.19 | 113,807 | -0.05(-0.27%) |
Dec 23, 2011 | 18.25 | 18.30 | 18.13 | 18.24 | 125,160 | +0.26(+1.45%) |
Dec 21, 2011 | 18.05 | 18.14 | 17.14 | 17.98 | 155,446 | -0.16(-0.88%) |
Dec 20, 2011 | 18.37 | 18.37 | 18.11 | 18.14 | 459,950 | -0.03(-0.17%) |
Dec 19, 2011 | 18.05 | 18.30 | 17.96 | 18.17 | 227,760 | +0.27(+1.51%) |
Dec 16, 2011 | 17.80 | 18.08 | 17.32 | 17.90 | 344,411 | +0.10(+0.56%) |
Dec 15, 2011 | 17.65 | 18.13 | 16.82 | 17.80 | 162,333 | +0.23(+1.31%) |
Dec 14, 2011 | 18.21 | 18.50 | 17.26 | 17.57 | 316,346 | -0.77(-4.20%) |
Dec 13, 2011 | 18.43 | 18.59 | 18.26 | 18.34 | 491,151 | +0.10(+0.55%) |
Dec 12, 2011 | 18.59 | 18.81 | 17.29 | 18.24 | 450,256 | -0.51(-2.72%) |
Dec 09, 2011 | 18.13 | 18.82 | 17.93 | 18.75 | 421,490 | +0.63(+3.48%) |
Dec 08, 2011 | 17.67 | 18.24 | 17.57 | 18.12 | 1,003,093 | +0.32(+1.80%) |
Dec 07, 2011 | 17.81 | 17.99 | 17.10 | 17.80 | 221,219 | -0.10(-0.56%) |
Dec 06, 2011 | 18.48 | 18.48 | 17.66 | 17.90 | 708,334 | -0.30(-1.65%) |
Dec 05, 2011 | 18.05 | 19.00 | 17.64 | 18.20 | 1,532,475 | +1.96(+12.07%) |
Dec 02, 2011 | 16.40 | 16.64 | 16.19 | 16.24 | 195,969 | +0.00(+0.00%) |