Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.52 | 17.85 | 17.52 | 17.74 | 6,242 | +0.40(+2.34%) |
Feb 28, 2012 | 17.38 | 17.49 | 17.16 | 17.34 | 6,080 | +0.17(+0.98%) |
Feb 27, 2012 | 17.06 | 17.40 | 17.04 | 17.17 | 1,720 | -0.11(-0.61%) |
Feb 24, 2012 | 16.56 | 17.48 | 16.56 | 17.28 | 2,310 | +0.76(+4.62%) |
Feb 23, 2012 | 16.29 | 16.55 | 16.24 | 16.51 | 1,895 | +0.24(+1.48%) |
Feb 22, 2012 | 16.40 | 16.45 | 16.27 | 16.27 | 15,410 | -0.13(-0.78%) |
Feb 21, 2012 | 16.47 | 16.50 | 16.37 | 16.40 | 2,980 | +0.06(+0.37%) |
Feb 17, 2012 | 16.28 | 16.41 | 16.06 | 16.34 | 8,880 | +0.14(+0.84%) |
Feb 16, 2012 | 16.26 | 16.27 | 16.20 | 16.20 | 940 | -0.00(-0.03%) |
Feb 15, 2012 | 16.27 | 16.27 | 16.16 | 16.21 | 1,780 | +0.08(+0.49%) |
Feb 14, 2012 | 16.08 | 16.15 | 16.02 | 16.13 | 16,450 | +0.00(+0.00%) |
Feb 13, 2012 | 16.20 | 16.20 | 16.07 | 16.13 | 1,060 | +0.14(+0.90%) |
Feb 10, 2012 | 16.02 | 16.12 | 15.98 | 15.99 | 2,108 | -0.13(-0.83%) |
Feb 09, 2012 | 16.19 | 16.23 | 16.06 | 16.12 | 6,962 | +0.06(+0.37%) |
Feb 08, 2012 | 16.14 | 16.18 | 16.04 | 16.06 | 2,320 | -0.07(-0.43%) |
Feb 07, 2012 | 15.96 | 16.14 | 15.93 | 16.13 | 3,105 | +0.20(+1.26%) |
Feb 06, 2012 | 15.71 | 15.95 | 15.71 | 15.93 | 3,135 | +0.24(+1.53%) |
Feb 03, 2012 | 15.51 | 15.74 | 15.51 | 15.69 | 2,960 | +0.11(+0.71%) |
Feb 02, 2012 | 15.32 | 15.58 | 15.23 | 15.58 | 5,730 | +0.21(+1.37%) |
Feb 01, 2012 | 15.47 | 15.47 | 15.25 | 15.37 | 5,170 | -0.07(-0.45%) |
Jan 31, 2012 | 15.48 | 15.48 | 15.13 | 15.44 | 7,635 | +0.01(+0.09%) |
Jan 30, 2012 | 15.52 | 15.52 | 15.42 | 15.43 | 1,870 | -0.04(-0.28%) |
Jan 27, 2012 | 15.28 | 15.50 | 15.28 | 15.47 | 2,787 | +0.23(+1.48%) |
Jan 26, 2012 | 15.73 | 15.73 | 15.23 | 15.24 | 2,805 | -0.28(-1.77%) |
Jan 25, 2012 | 14.73 | 15.53 | 14.73 | 15.52 | 3,920 | +0.70(+4.72%) |
Jan 24, 2012 | 15.17 | 15.20 | 14.79 | 14.82 | 1,820 | -0.65(-4.19%) |
Jan 23, 2012 | 15.63 | 15.63 | 15.42 | 15.47 | 3,775 | +0.02(+0.10%) |
Jan 20, 2012 | 15.62 | 15.68 | 15.39 | 15.45 | 3,205 | -0.02(-0.11%) |
Jan 19, 2012 | 15.62 | 15.62 | 15.40 | 15.47 | 2,760 | +0.05(+0.32%) |
Jan 18, 2012 | 15.45 | 15.56 | 15.33 | 15.42 | 2,195 | -0.12(-0.74%) |
Jan 17, 2012 | 16.10 | 16.10 | 15.54 | 15.54 | 4,080 | +0.07(+0.42%) |
Jan 13, 2012 | 15.67 | 15.67 | 15.45 | 15.47 | 3,725 | -0.27(-1.72%) |
Jan 12, 2012 | 15.99 | 16.21 | 15.72 | 15.74 | 3,250 | -0.30(-1.88%) |
Jan 11, 2012 | 16.49 | 16.49 | 15.99 | 16.04 | 1,955 | -0.58(-3.48%) |
Jan 10, 2012 | 16.62 | 16.65 | 16.48 | 16.62 | 1,810 | +0.28(+1.73%) |
Jan 09, 2012 | 16.78 | 16.78 | 16.29 | 16.34 | 6,605 | -0.25(-1.50%) |
Jan 06, 2012 | 16.70 | 16.70 | 16.48 | 16.59 | 1,620 | -0.28(-1.68%) |
Jan 05, 2012 | 16.65 | 16.87 | 16.62 | 16.87 | 5,003 | +0.03(+0.17%) |
Jan 04, 2012 | 16.28 | 16.90 | 16.28 | 16.84 | 4,030 | +0.93(+5.85%) |
Dec 30, 2011 | 15.82 | 15.95 | 15.61 | 15.91 | 4,610 | +0.12(+0.76%) |
Dec 29, 2011 | 15.44 | 15.85 | 15.44 | 15.79 | 11,410 | +0.43(+2.78%) |
Dec 28, 2011 | 16.65 | 16.65 | 15.31 | 15.36 | 8,235 | -0.29(-1.83%) |
Dec 27, 2011 | 15.60 | 16.15 | 15.60 | 15.65 | 1,352 | -0.29(-1.82%) |
Dec 23, 2011 | 15.35 | 16.07 | 15.35 | 15.94 | 13,315 | +0.52(+3.39%) |
Dec 21, 2011 | 14.94 | 15.46 | 14.86 | 15.42 | 4,760 | +0.32(+2.11%) |
Dec 20, 2011 | 14.98 | 15.26 | 14.98 | 15.10 | 3,765 | +0.68(+4.72%) |
Dec 19, 2011 | 14.49 | 14.60 | 14.36 | 14.42 | 22,500 | +0.10(+0.70%) |
Dec 16, 2011 | 15.15 | 15.30 | 14.32 | 14.32 | 7,632 | -0.01(-0.07%) |
Dec 15, 2011 | 14.42 | 14.43 | 14.11 | 14.33 | 3,794 | -0.01(-0.07%) |
Dec 14, 2011 | 14.50 | 14.50 | 14.09 | 14.34 | 8,395 | -0.69(-4.59%) |
Dec 13, 2011 | 15.50 | 15.50 | 15.03 | 15.03 | 4,975 | -0.23(-1.51%) |
Dec 12, 2011 | 15.35 | 15.43 | 15.17 | 15.26 | 10,840 | -0.65(-4.09%) |
Dec 09, 2011 | 15.86 | 15.98 | 15.86 | 15.91 | 8,535 | +0.09(+0.57%) |
Dec 08, 2011 | 15.84 | 16.20 | 15.82 | 15.82 | 10,746 | -0.38(-2.35%) |
Dec 07, 2011 | 16.39 | 16.39 | 15.99 | 16.20 | 6,870 | -0.22(-1.36%) |
Dec 06, 2011 | 16.48 | 16.67 | 16.42 | 16.42 | 6,510 | -0.16(-0.94%) |
Dec 05, 2011 | 16.54 | 16.58 | 16.48 | 16.58 | 9,390 | +0.21(+1.28%) |
Dec 02, 2011 | 16.06 | 16.54 | 16.06 | 16.37 | 12,215 | +0.33(+2.06%) |