Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.82 | 18.82 | 18.50 | 18.55 | 12,457 | -0.04(-0.22%) |
Feb 28, 2012 | 18.54 | 18.75 | 18.54 | 18.59 | 19,821 | +0.20(+1.09%) |
Feb 27, 2012 | 18.26 | 18.41 | 18.26 | 18.39 | 9,910 | -0.21(-1.13%) |
Feb 24, 2012 | 18.50 | 18.69 | 18.50 | 18.60 | 8,002 | -0.01(-0.05%) |
Feb 23, 2012 | 18.60 | 18.68 | 18.54 | 18.61 | 8,234 | -0.07(-0.37%) |
Feb 22, 2012 | 18.69 | 18.73 | 18.62 | 18.68 | 15,182 | -0.06(-0.32%) |
Feb 21, 2012 | 18.80 | 18.95 | 18.73 | 18.74 | 14,900 | -0.03(-0.16%) |
Feb 17, 2012 | 18.85 | 18.85 | 18.70 | 18.77 | 5,162 | -0.10(-0.53%) |
Feb 16, 2012 | 18.74 | 18.91 | 18.74 | 18.87 | 15,035 | +0.06(+0.32%) |
Feb 15, 2012 | 18.87 | 18.99 | 18.81 | 18.81 | 7,286 | +0.61(+3.35%) |
Feb 14, 2012 | 18.15 | 18.30 | 18.15 | 18.20 | 7,256 | -0.05(-0.27%) |
Feb 13, 2012 | 18.23 | 18.35 | 18.23 | 18.25 | 2,371 | +0.07(+0.39%) |
Feb 10, 2012 | 18.30 | 18.30 | 18.02 | 18.18 | 73,456 | -0.50(-2.68%) |
Feb 09, 2012 | 18.65 | 18.70 | 18.50 | 18.68 | 7,739 | +0.73(+4.07%) |
Feb 08, 2012 | 18.10 | 18.10 | 17.94 | 17.95 | 8,777 | +0.33(+1.87%) |
Feb 07, 2012 | 17.55 | 17.62 | 17.42 | 17.62 | 10,751 | -0.13(-0.73%) |
Feb 06, 2012 | 17.65 | 17.75 | 17.65 | 17.75 | 6,204 | -0.03(-0.17%) |
Feb 03, 2012 | 17.84 | 17.88 | 17.75 | 17.78 | 9,362 | +0.08(+0.45%) |
Feb 02, 2012 | 17.56 | 17.70 | 17.56 | 17.70 | 16,745 | +0.15(+0.85%) |
Feb 01, 2012 | 17.24 | 17.64 | 17.24 | 17.55 | 22,461 | +0.33(+1.92%) |
Jan 31, 2012 | 17.31 | 17.38 | 17.21 | 17.22 | 28,282 | +0.24(+1.41%) |
Jan 30, 2012 | 16.89 | 16.98 | 16.82 | 16.98 | 29,540 | -0.32(-1.85%) |
Jan 27, 2012 | 17.20 | 17.42 | 17.20 | 17.30 | 75,817 | +0.15(+0.87%) |
Jan 26, 2012 | 17.28 | 17.37 | 17.15 | 17.15 | 1,510,926 | -0.21(-1.21%) |
Jan 25, 2012 | 17.06 | 17.36 | 17.05 | 17.36 | 20,621 | +0.26(+1.52%) |
Jan 24, 2012 | 16.88 | 17.10 | 16.88 | 17.10 | 16,822 | +0.03(+0.18%) |
Jan 23, 2012 | 17.09 | 17.09 | 16.91 | 17.07 | 30,505 | +0.19(+1.13%) |
Jan 20, 2012 | 16.82 | 16.98 | 16.82 | 16.88 | 12,375 | +0.06(+0.36%) |
Jan 19, 2012 | 16.85 | 16.95 | 16.78 | 16.82 | 7,935 | +0.13(+0.78%) |
Jan 18, 2012 | 16.50 | 16.69 | 16.40 | 16.69 | 14,948 | +0.49(+3.02%) |
Jan 17, 2012 | 16.34 | 16.36 | 16.20 | 16.20 | 24,435 | +0.40(+2.53%) |
Jan 13, 2012 | 15.71 | 15.80 | 15.64 | 15.80 | 22,864 | -0.23(-1.43%) |
Jan 12, 2012 | 16.03 | 16.03 | 15.88 | 16.03 | 34,148 | +0.20(+1.26%) |
Jan 11, 2012 | 15.83 | 15.83 | 15.76 | 15.83 | 11,277 | -0.10(-0.63%) |
Jan 10, 2012 | 15.95 | 16.01 | 15.86 | 15.93 | 18,570 | +0.21(+1.34%) |
Jan 09, 2012 | 15.87 | 15.87 | 15.70 | 15.72 | 15,762 | +0.02(+0.13%) |
Jan 06, 2012 | 15.76 | 15.76 | 15.68 | 15.70 | 6,881 | -0.43(-2.67%) |
Jan 05, 2012 | 16.03 | 16.13 | 16.00 | 16.13 | 6,559 | -0.07(-0.43%) |
Jan 04, 2012 | 16.05 | 16.22 | 16.05 | 16.20 | 3,862 | +0.30(+1.89%) |
Dec 30, 2011 | 16.00 | 16.04 | 15.90 | 15.90 | 25,552 | -0.10(-0.62%) |
Dec 29, 2011 | 16.00 | 16.02 | 15.91 | 16.00 | 17,931 | +0.18(+1.14%) |
Dec 28, 2011 | 16.05 | 16.05 | 15.80 | 15.82 | 17,251 | -0.30(-1.86%) |
Dec 27, 2011 | 16.26 | 16.26 | 16.09 | 16.12 | 13,405 | -0.06(-0.37%) |
Dec 23, 2011 | 16.20 | 16.20 | 16.15 | 16.18 | 23,751 | +0.24(+1.51%) |
Dec 21, 2011 | 15.94 | 16.04 | 15.77 | 15.94 | 19,772 | +0.00(+0.00%) |
Dec 20, 2011 | 15.87 | 15.97 | 15.83 | 15.94 | 18,252 | +0.32(+2.05%) |
Dec 19, 2011 | 15.82 | 15.86 | 15.62 | 15.62 | 32,104 | -0.18(-1.14%) |
Dec 16, 2011 | 15.92 | 16.05 | 15.80 | 15.80 | 52,501 | +0.11(+0.70%) |
Dec 15, 2011 | 15.78 | 15.85 | 15.69 | 15.69 | 23,967 | -0.09(-0.57%) |
Dec 14, 2011 | 15.92 | 15.92 | 15.75 | 15.78 | 25,510 | -0.12(-0.75%) |
Dec 13, 2011 | 16.24 | 16.28 | 15.90 | 15.90 | 31,309 | -0.11(-0.69%) |
Dec 12, 2011 | 16.12 | 16.12 | 15.95 | 16.01 | 14,605 | -0.58(-3.50%) |
Dec 09, 2011 | 16.43 | 16.61 | 16.43 | 16.59 | 11,626 | +0.16(+0.97%) |
Dec 08, 2011 | 16.75 | 16.78 | 16.43 | 16.43 | 45,211 | -0.41(-2.43%) |
Dec 07, 2011 | 16.84 | 16.84 | 16.73 | 16.84 | 12,227 | +0.05(+0.30%) |
Dec 06, 2011 | 16.73 | 16.87 | 16.73 | 16.79 | 10,391 | -0.26(-1.52%) |
Dec 05, 2011 | 17.05 | 17.26 | 17.01 | 17.05 | 36,216 | +0.26(+1.55%) |
Dec 02, 2011 | 16.94 | 17.01 | 16.79 | 16.79 | 15,623 | +0.19(+1.14%) |