Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.86 | 18.93 | 18.75 | 18.85 | 107,499 | +0.14(+0.75%) |
Feb 28, 2012 | 18.69 | 18.96 | 18.47 | 18.71 | 142,091 | +0.02(+0.11%) |
Feb 27, 2012 | 18.29 | 18.71 | 18.29 | 18.69 | 25,794 | +0.34(+1.85%) |
Feb 24, 2012 | 18.62 | 18.65 | 18.27 | 18.35 | 38,443 | -0.15(-0.81%) |
Feb 23, 2012 | 18.50 | 18.82 | 18.45 | 18.50 | 87,266 | +0.04(+0.22%) |
Feb 22, 2012 | 18.12 | 18.49 | 18.12 | 18.46 | 108,957 | +0.40(+2.21%) |
Feb 21, 2012 | 18.01 | 18.15 | 18.00 | 18.06 | 46,824 | -0.04(-0.22%) |
Feb 17, 2012 | 18.10 | 18.10 | 18.10 | 0 | -0.03(-0.17%) | |
Feb 16, 2012 | 18.00 | 18.13 | 17.94 | 18.13 | 17,638 | +0.09(+0.50%) |
Feb 15, 2012 | 18.03 | 18.04 | 17.90 | 18.04 | 8,163 | +0.14(+0.78%) |
Feb 14, 2012 | 17.98 | 18.02 | 17.80 | 17.90 | 30,505 | -0.11(-0.61%) |
Feb 13, 2012 | 17.89 | 18.06 | 17.89 | 18.01 | 39,100 | +0.04(+0.22%) |
Feb 10, 2012 | 17.98 | 18.01 | 17.82 | 17.97 | 37,056 | -0.03(-0.17%) |
Feb 09, 2012 | 18.20 | 18.20 | 17.90 | 18.00 | 50,897 | -0.11(-0.61%) |
Feb 08, 2012 | 17.89 | 18.19 | 17.86 | 18.11 | 86,028 | +0.22(+1.23%) |
Feb 07, 2012 | 17.90 | 18.00 | 17.80 | 17.89 | 95,846 | +0.10(+0.56%) |
Feb 06, 2012 | 17.37 | 17.86 | 17.13 | 17.79 | 582,288 | +0.44(+2.54%) |
Feb 03, 2012 | 16.95 | 17.49 | 16.95 | 17.35 | 118,839 | +0.52(+3.09%) |
Feb 02, 2012 | 16.84 | 16.90 | 16.72 | 16.83 | 20,367 | -0.01(-0.06%) |
Feb 01, 2012 | 16.89 | 16.95 | 16.70 | 16.84 | 22,171 | +0.02(+0.12%) |
Jan 31, 2012 | 16.89 | 16.90 | 16.82 | 16.82 | 7,823 | -0.05(-0.30%) |
Jan 30, 2012 | 16.91 | 16.91 | 16.78 | 16.87 | 8,917 | -0.05(-0.30%) |
Jan 27, 2012 | 16.78 | 17.00 | 16.78 | 16.92 | 20,507 | +0.02(+0.12%) |
Jan 26, 2012 | 16.74 | 16.94 | 16.74 | 16.90 | 31,249 | +0.26(+1.56%) |
Jan 25, 2012 | 16.64 | 16.66 | 16.55 | 16.64 | 35,202 | -0.09(-0.54%) |
Jan 24, 2012 | 16.61 | 16.73 | 16.51 | 16.73 | 14,950 | +0.13(+0.78%) |
Jan 23, 2012 | 16.75 | 16.75 | 16.60 | 16.60 | 49,765 | -0.17(-1.01%) |
Jan 20, 2012 | 16.61 | 16.80 | 16.61 | 16.77 | 50,264 | +0.00(+0.00%) |
Jan 19, 2012 | 16.69 | 16.79 | 16.62 | 16.77 | 46,806 | +0.08(+0.48%) |
Jan 18, 2012 | 16.80 | 16.80 | 16.61 | 16.69 | 123,492 | -0.05(-0.30%) |
Jan 17, 2012 | 16.73 | 16.94 | 16.72 | 16.74 | 77,946 | +0.00(+0.00%) |
Jan 16, 2012 | 16.66 | 16.80 | 16.66 | 16.74 | 14,054 | -0.01(-0.06%) |
Jan 13, 2012 | 16.66 | 16.86 | 16.65 | 16.75 | 100,570 | -0.05(-0.30%) |
Jan 12, 2012 | 17.00 | 17.00 | 16.64 | 16.80 | 78,829 | -0.17(-1.00%) |
Jan 11, 2012 | 16.75 | 17.03 | 16.75 | 16.97 | 127,975 | +0.22(+1.31%) |
Jan 10, 2012 | 17.10 | 17.25 | 16.75 | 16.75 | 56,478 | -0.30(-1.76%) |
Jan 09, 2012 | 17.21 | 17.21 | 17.00 | 17.05 | 36,667 | -0.16(-0.93%) |
Jan 06, 2012 | 17.30 | 17.32 | 17.10 | 17.21 | 41,315 | -0.02(-0.12%) |
Jan 05, 2012 | 17.12 | 17.35 | 17.07 | 17.23 | 30,937 | -0.01(-0.06%) |
Jan 04, 2012 | 16.93 | 17.49 | 16.93 | 17.24 | 204,032 | -0.12(-0.69%) |
Dec 30, 2011 | 17.37 | 17.45 | 17.27 | 17.36 | 21,036 | -0.04(-0.23%) |
Dec 29, 2011 | 16.97 | 17.56 | 16.92 | 17.40 | 48,995 | +0.32(+1.87%) |
Dec 28, 2011 | 17.03 | 17.08 | 16.61 | 17.08 | 53,860 | +0.18(+1.07%) |
Dec 23, 2011 | 16.76 | 16.90 | 16.90 | 16.90 | 27,124 | -0.04(-0.24%) |
Dec 21, 2011 | 16.95 | 17.02 | 16.69 | 16.94 | 75,912 | -0.02(-0.12%) |
Dec 20, 2011 | 17.00 | 17.05 | 16.94 | 16.96 | 133,287 | +0.17(+1.01%) |
Dec 19, 2011 | 17.00 | 17.04 | 16.69 | 16.79 | 193,006 | -0.21(-1.24%) |
Dec 16, 2011 | 16.45 | 17.07 | 16.40 | 17.00 | 106,500 | +0.58(+3.53%) |
Dec 15, 2011 | 16.30 | 16.48 | 16.25 | 16.42 | 148,316 | +0.20(+1.23%) |
Dec 14, 2011 | 16.48 | 16.50 | 16.01 | 16.22 | 212,173 | -0.67(-3.97%) |
Dec 13, 2011 | 17.07 | 17.15 | 16.68 | 16.89 | 14,212 | -0.06(-0.35%) |
Dec 12, 2011 | 17.12 | 17.12 | 16.92 | 16.95 | 94,603 | -0.17(-0.99%) |
Dec 09, 2011 | 17.07 | 17.20 | 17.00 | 17.12 | 33,558 | -0.03(-0.17%) |
Dec 08, 2011 | 17.13 | 17.19 | 17.05 | 17.15 | 170,866 | +0.02(+0.12%) |
Dec 07, 2011 | 17.28 | 17.31 | 17.00 | 17.13 | 127,657 | -0.12(-0.70%) |
Dec 06, 2011 | 17.16 | 17.40 | 16.70 | 17.25 | 57,017 | -0.16(-0.92%) |
Dec 05, 2011 | 17.20 | 17.45 | 17.08 | 17.41 | 88,878 | +0.31(+1.81%) |
Dec 02, 2011 | 17.14 | 17.15 | 17.00 | 17.10 | 62,825 | +0.08(+0.47%) |