Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.01 | 21.24 | 19.79 | 19.88 | 455,787 | -1.19(-5.65%) |
Feb 28, 2012 | 22.02 | 22.14 | 20.88 | 21.07 | 253,473 | -0.83(-3.81%) |
Feb 27, 2012 | 22.28 | 22.28 | 20.99 | 21.91 | 297,289 | -0.29(-1.30%) |
Feb 24, 2012 | 22.03 | 22.76 | 22.03 | 22.20 | 487,850 | +0.36(+1.64%) |
Feb 23, 2012 | 20.93 | 22.05 | 20.42 | 21.84 | 363,539 | +1.11(+5.33%) |
Feb 22, 2012 | 21.13 | 21.90 | 20.46 | 20.73 | 546,976 | -0.20(-0.98%) |
Feb 21, 2012 | 19.55 | 20.95 | 19.55 | 20.94 | 703,892 | +1.59(+8.22%) |
Feb 17, 2012 | 19.29 | 19.70 | 19.26 | 19.35 | 121,536 | -0.03(-0.13%) |
Feb 16, 2012 | 19.02 | 19.48 | 18.91 | 19.37 | 115,369 | +0.34(+1.79%) |
Feb 15, 2012 | 20.00 | 20.00 | 18.89 | 19.03 | 208,300 | -0.76(-3.83%) |
Feb 14, 2012 | 20.16 | 20.16 | 19.52 | 19.79 | 152,983 | -0.37(-1.82%) |
Feb 13, 2012 | 19.65 | 20.27 | 19.65 | 20.16 | 201,119 | +0.69(+3.54%) |
Feb 10, 2012 | 19.54 | 19.84 | 19.31 | 19.47 | 117,968 | -0.26(-1.34%) |
Feb 09, 2012 | 20.10 | 20.21 | 19.60 | 19.73 | 180,525 | -0.26(-1.28%) |
Feb 08, 2012 | 19.62 | 20.10 | 19.26 | 19.99 | 224,676 | +0.48(+2.44%) |
Feb 07, 2012 | 19.84 | 19.98 | 19.35 | 19.51 | 220,597 | -0.50(-2.51%) |
Feb 06, 2012 | 19.55 | 20.03 | 19.36 | 20.01 | 204,058 | +0.45(+2.31%) |
Feb 03, 2012 | 18.67 | 19.56 | 18.54 | 19.56 | 252,268 | +1.10(+5.94%) |
Feb 02, 2012 | 18.56 | 18.98 | 18.42 | 18.46 | 227,999 | -0.18(-0.96%) |
Feb 01, 2012 | 18.85 | 19.02 | 18.52 | 18.64 | 217,635 | -0.05(-0.27%) |
Jan 31, 2012 | 19.05 | 19.28 | 18.50 | 18.69 | 179,576 | -0.23(-1.21%) |
Jan 30, 2012 | 18.68 | 19.02 | 18.46 | 18.92 | 174,910 | -0.09(-0.49%) |
Jan 27, 2012 | 19.13 | 19.14 | 17.85 | 19.02 | 466,192 | -0.23(-1.19%) |
Jan 26, 2012 | 20.02 | 20.10 | 19.19 | 19.25 | 263,108 | -0.54(-2.71%) |
Jan 25, 2012 | 19.89 | 19.99 | 19.66 | 19.78 | 253,280 | -0.13(-0.64%) |
Jan 24, 2012 | 20.33 | 20.36 | 19.70 | 19.91 | 280,996 | -0.49(-2.42%) |
Jan 23, 2012 | 20.82 | 20.84 | 20.33 | 20.40 | 218,394 | -0.27(-1.32%) |
Jan 20, 2012 | 20.55 | 21.09 | 20.31 | 20.67 | 409,055 | +0.26(+1.29%) |
Jan 19, 2012 | 20.25 | 20.63 | 19.15 | 20.41 | 435,491 | +0.20(+0.97%) |
Jan 18, 2012 | 20.22 | 20.38 | 19.86 | 20.21 | 246,906 | +0.07(+0.34%) |
Jan 17, 2012 | 20.63 | 20.63 | 19.81 | 20.15 | 217,401 | -0.03(-0.17%) |
Jan 13, 2012 | 20.27 | 20.49 | 20.05 | 20.18 | 126,282 | -0.20(-1.00%) |
Jan 12, 2012 | 20.62 | 20.62 | 20.21 | 20.39 | 178,370 | -0.25(-1.20%) |
Jan 11, 2012 | 21.08 | 21.15 | 19.91 | 20.63 | 250,172 | -0.28(-1.34%) |
Jan 10, 2012 | 20.62 | 21.06 | 20.59 | 20.91 | 378,196 | +0.63(+3.10%) |
Jan 09, 2012 | 20.03 | 20.38 | 19.66 | 20.28 | 343,268 | +0.72(+3.70%) |
Jan 06, 2012 | 19.59 | 19.83 | 18.97 | 19.56 | 209,891 | +0.18(+0.92%) |
Jan 05, 2012 | 19.92 | 19.98 | 19.25 | 19.38 | 298,447 | -0.33(-1.68%) |
Jan 04, 2012 | 18.98 | 20.08 | 18.83 | 19.71 | 442,069 | +1.13(+6.09%) |
Dec 30, 2011 | 19.31 | 19.21 | 18.45 | 18.58 | 281,591 | -0.73(-3.79%) |
Dec 29, 2011 | 19.13 | 19.57 | 18.94 | 19.31 | 204,898 | +0.35(+1.84%) |
Dec 28, 2011 | 19.87 | 20.64 | 18.89 | 18.96 | 321,433 | -0.77(-3.92%) |
Dec 27, 2011 | 18.96 | 20.02 | 18.81 | 19.74 | 333,373 | +0.83(+4.41%) |
Dec 23, 2011 | 18.39 | 19.10 | 18.39 | 18.90 | 251,525 | +0.18(+0.95%) |
Dec 21, 2011 | 17.08 | 19.05 | 16.85 | 18.73 | 509,836 | +1.72(+10.11%) |
Dec 20, 2011 | 17.31 | 17.31 | 16.84 | 17.01 | 241,281 | +0.12(+0.71%) |
Dec 19, 2011 | 17.08 | 17.49 | 16.79 | 16.89 | 172,779 | -0.13(-0.75%) |
Dec 16, 2011 | 16.89 | 17.27 | 16.41 | 17.02 | 246,308 | +0.25(+1.47%) |
Dec 15, 2011 | 17.41 | 17.41 | 16.65 | 16.77 | 236,965 | -0.26(-1.55%) |
Dec 14, 2011 | 17.16 | 17.56 | 16.81 | 17.03 | 208,500 | -0.24(-1.38%) |
Dec 13, 2011 | 17.72 | 17.86 | 17.20 | 17.27 | 321,173 | -0.27(-1.55%) |
Dec 12, 2011 | 17.43 | 18.00 | 17.02 | 17.54 | 407,584 | +0.07(+0.39%) |
Dec 09, 2011 | 16.63 | 17.60 | 16.54 | 17.48 | 408,248 | +0.88(+5.33%) |
Dec 08, 2011 | 16.11 | 16.80 | 15.49 | 16.59 | 529,396 | +0.26(+1.56%) |
Dec 07, 2011 | 16.06 | 17.50 | 15.94 | 16.34 | 1,899,635 | +2.43(+17.50%) |
Dec 06, 2011 | 13.24 | 13.93 | 13.24 | 13.90 | 187,379 | +0.53(+3.94%) |
Dec 05, 2011 | 13.56 | 13.66 | 13.10 | 13.37 | 118,680 | +0.31(+2.34%) |
Dec 02, 2011 | 12.52 | 13.09 | 12.26 | 13.07 | 89,102 | +0.80(+6.52%) |