Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.25 | 18.50 | 18.07 | 18.32 | 540,560 | +0.11(+0.62%) |
Feb 28, 2012 | 18.47 | 18.56 | 18.14 | 18.21 | 292,748 | -0.30(-1.64%) |
Feb 27, 2012 | 18.15 | 18.55 | 18.03 | 18.51 | 767,944 | +0.19(+1.04%) |
Feb 24, 2012 | 18.40 | 18.48 | 18.23 | 18.32 | 404,964 | -0.11(-0.61%) |
Feb 23, 2012 | 18.04 | 18.44 | 18.01 | 18.44 | 295,656 | +0.38(+2.11%) |
Feb 22, 2012 | 18.34 | 18.39 | 18.02 | 18.06 | 489,133 | -0.40(-2.16%) |
Feb 21, 2012 | 18.50 | 18.50 | 18.23 | 18.45 | 346,049 | -0.04(-0.22%) |
Feb 17, 2012 | 18.62 | 18.67 | 18.32 | 18.50 | 243,455 | -0.05(-0.29%) |
Feb 16, 2012 | 18.25 | 18.63 | 18.25 | 18.55 | 329,067 | +0.35(+1.93%) |
Feb 15, 2012 | 18.51 | 18.51 | 18.14 | 18.20 | 462,550 | -0.29(-1.58%) |
Feb 14, 2012 | 18.53 | 18.61 | 18.34 | 18.49 | 241,709 | -0.16(-0.86%) |
Feb 13, 2012 | 18.69 | 18.74 | 18.54 | 18.65 | 275,346 | +0.19(+1.05%) |
Feb 10, 2012 | 18.50 | 18.60 | 18.40 | 18.46 | 619,997 | -0.16(-0.85%) |
Feb 09, 2012 | 18.64 | 18.72 | 18.44 | 18.61 | 396,749 | -0.02(-0.13%) |
Feb 08, 2012 | 18.66 | 18.67 | 18.43 | 18.64 | 275,104 | +0.11(+0.61%) |
Feb 07, 2012 | 18.42 | 18.64 | 18.32 | 18.53 | 430,591 | +0.01(+0.05%) |
Feb 06, 2012 | 18.34 | 18.57 | 18.32 | 18.52 | 464,922 | +0.04(+0.24%) |
Feb 03, 2012 | 18.39 | 18.56 | 18.24 | 18.47 | 525,736 | +0.34(+1.90%) |
Feb 02, 2012 | 18.09 | 18.33 | 18.04 | 18.13 | 577,451 | +0.04(+0.23%) |
Feb 01, 2012 | 18.00 | 18.42 | 17.67 | 18.09 | 1,291,452 | -0.08(-0.43%) |
Jan 31, 2012 | 19.64 | 19.64 | 17.91 | 18.16 | 1,404,163 | -1.46(-7.42%) |
Jan 30, 2012 | 19.47 | 19.74 | 19.34 | 19.62 | 392,810 | -0.04(-0.21%) |
Jan 27, 2012 | 19.84 | 19.92 | 19.52 | 19.66 | 396,695 | -0.26(-1.28%) |
Jan 26, 2012 | 20.04 | 20.24 | 19.86 | 19.92 | 571,392 | -0.04(-0.21%) |
Jan 25, 2012 | 19.83 | 19.98 | 19.68 | 19.96 | 348,799 | +0.04(+0.21%) |
Jan 24, 2012 | 19.80 | 19.98 | 19.70 | 19.92 | 245,971 | -0.05(-0.24%) |
Jan 23, 2012 | 20.39 | 20.46 | 19.85 | 19.96 | 419,167 | -0.50(-2.44%) |
Jan 20, 2012 | 19.96 | 20.48 | 19.86 | 20.46 | 625,670 | +0.42(+2.11%) |
Jan 19, 2012 | 19.74 | 20.07 | 19.67 | 20.04 | 355,237 | +0.32(+1.60%) |
Jan 18, 2012 | 19.73 | 19.93 | 19.58 | 19.73 | 485,082 | +0.00(+0.00%) |
Jan 17, 2012 | 19.86 | 20.01 | 19.55 | 19.73 | 589,496 | -0.04(-0.21%) |
Jan 13, 2012 | 19.23 | 19.81 | 19.16 | 19.77 | 517,759 | +0.27(+1.40%) |
Jan 12, 2012 | 19.13 | 19.51 | 18.97 | 19.49 | 587,094 | +0.41(+2.15%) |
Jan 11, 2012 | 18.64 | 19.13 | 18.64 | 19.08 | 352,378 | +0.31(+1.65%) |
Jan 10, 2012 | 18.86 | 18.87 | 18.66 | 18.78 | 349,251 | +0.24(+1.32%) |
Jan 09, 2012 | 18.76 | 18.85 | 18.48 | 18.53 | 383,372 | -0.18(-0.98%) |
Jan 06, 2012 | 18.59 | 18.78 | 18.39 | 18.72 | 398,189 | +0.14(+0.74%) |
Jan 05, 2012 | 18.45 | 18.74 | 18.34 | 18.58 | 425,890 | +0.10(+0.51%) |
Jan 04, 2012 | 18.53 | 18.66 | 18.29 | 18.48 | 387,688 | -0.01(-0.06%) |
Dec 30, 2011 | 18.66 | 18.80 | 18.37 | 18.50 | 426,709 | -0.17(-0.89%) |
Dec 29, 2011 | 18.56 | 18.76 | 18.32 | 18.66 | 265,277 | +0.23(+1.26%) |
Dec 28, 2011 | 18.70 | 18.70 | 18.42 | 18.43 | 493,967 | -0.25(-1.34%) |
Dec 27, 2011 | 18.51 | 18.75 | 18.38 | 18.68 | 409,132 | +0.07(+0.38%) |
Dec 23, 2011 | 18.72 | 18.72 | 18.52 | 18.61 | 165,338 | +0.27(+1.46%) |
Dec 21, 2011 | 18.18 | 18.43 | 18.09 | 18.34 | 432,890 | +0.07(+0.39%) |
Dec 20, 2011 | 17.82 | 18.31 | 17.60 | 18.27 | 585,168 | +0.77(+4.38%) |
Dec 19, 2011 | 17.82 | 17.92 | 17.45 | 17.50 | 573,661 | -0.27(-1.51%) |
Dec 16, 2011 | 18.17 | 18.40 | 17.68 | 17.77 | 867,484 | -0.30(-1.65%) |
Dec 15, 2011 | 17.91 | 18.09 | 17.72 | 18.07 | 518,179 | +0.32(+1.81%) |
Dec 14, 2011 | 17.71 | 18.04 | 17.71 | 17.75 | 634,572 | -0.15(-0.83%) |
Dec 13, 2011 | 17.99 | 18.25 | 17.81 | 17.90 | 613,066 | -0.15(-0.82%) |
Dec 12, 2011 | 17.92 | 18.06 | 17.82 | 18.04 | 636,928 | -0.22(-1.20%) |
Dec 09, 2011 | 17.89 | 18.31 | 17.89 | 18.26 | 583,770 | +0.39(+2.20%) |
Dec 08, 2011 | 18.10 | 18.29 | 17.78 | 17.87 | 583,059 | -0.40(-2.21%) |
Dec 07, 2011 | 18.00 | 18.37 | 17.94 | 18.28 | 567,382 | +0.10(+0.52%) |
Dec 06, 2011 | 17.89 | 18.25 | 17.87 | 18.18 | 807,156 | +0.20(+1.09%) |
Dec 05, 2011 | 18.50 | 18.53 | 17.60 | 17.98 | 2,443,749 | -0.60(-3.23%) |
Dec 02, 2011 | 19.00 | 19.05 | 18.53 | 18.59 | 272,026 | -0.14(-0.73%) |