Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.96 | 19.11 | 18.74 | 18.80 | 737,152 | -0.08(-0.41%) |
Feb 28, 2012 | 19.21 | 19.21 | 18.77 | 18.88 | 886,208 | -0.23(-1.22%) |
Feb 27, 2012 | 18.94 | 19.29 | 18.75 | 19.11 | 630,353 | -0.02(-0.11%) |
Feb 24, 2012 | 19.15 | 19.37 | 18.97 | 19.13 | 860,009 | +0.01(+0.07%) |
Feb 23, 2012 | 18.86 | 19.21 | 18.68 | 19.12 | 774,077 | +0.32(+1.72%) |
Feb 22, 2012 | 18.86 | 19.02 | 18.66 | 18.80 | 568,130 | -0.15(-0.80%) |
Feb 21, 2012 | 19.25 | 19.50 | 18.78 | 18.95 | 933,407 | -0.27(-1.39%) |
Feb 17, 2012 | 19.45 | 19.53 | 19.06 | 19.22 | 586,373 | -0.13(-0.65%) |
Feb 16, 2012 | 18.81 | 19.36 | 18.75 | 19.34 | 1,205,942 | +0.60(+3.18%) |
Feb 15, 2012 | 19.13 | 19.13 | 18.66 | 18.74 | 515,287 | -0.21(-1.12%) |
Feb 14, 2012 | 19.21 | 19.22 | 18.82 | 18.96 | 764,288 | -0.32(-1.64%) |
Feb 13, 2012 | 19.18 | 19.52 | 19.08 | 19.27 | 991,087 | +0.32(+1.71%) |
Feb 10, 2012 | 18.78 | 19.09 | 18.58 | 18.95 | 621,725 | -0.02(-0.11%) |
Feb 09, 2012 | 19.08 | 19.12 | 18.88 | 18.97 | 409,339 | -0.01(-0.05%) |
Feb 08, 2012 | 19.08 | 19.17 | 18.68 | 18.98 | 477,739 | -0.08(-0.41%) |
Feb 07, 2012 | 19.00 | 19.29 | 18.85 | 19.06 | 928,526 | -0.13(-0.65%) |
Feb 06, 2012 | 19.19 | 19.31 | 19.05 | 19.18 | 392,443 | -0.11(-0.56%) |
Feb 03, 2012 | 18.90 | 19.45 | 18.90 | 19.29 | 1,044,717 | +0.46(+2.43%) |
Feb 02, 2012 | 19.31 | 19.31 | 18.31 | 18.83 | 1,771,459 | +0.34(+1.82%) |
Feb 01, 2012 | 18.54 | 19.12 | 18.35 | 18.49 | 3,546,152 | +0.08(+0.42%) |
Jan 31, 2012 | 18.09 | 18.46 | 17.79 | 18.42 | 1,482,448 | +0.48(+2.70%) |
Jan 30, 2012 | 18.08 | 18.30 | 17.93 | 17.93 | 781,469 | -0.25(-1.38%) |
Jan 27, 2012 | 17.99 | 18.21 | 17.92 | 18.18 | 837,890 | +0.03(+0.17%) |
Jan 26, 2012 | 17.92 | 18.21 | 17.82 | 18.15 | 588,646 | +0.33(+1.84%) |
Jan 25, 2012 | 17.75 | 18.01 | 17.61 | 17.82 | 415,620 | +0.10(+0.59%) |
Jan 24, 2012 | 17.63 | 17.82 | 17.43 | 17.72 | 1,037,124 | +0.07(+0.42%) |
Jan 23, 2012 | 17.69 | 17.71 | 17.40 | 17.65 | 348,237 | -0.05(-0.29%) |
Jan 20, 2012 | 17.76 | 17.88 | 17.49 | 17.70 | 515,368 | -0.14(-0.78%) |
Jan 19, 2012 | 17.63 | 17.98 | 17.55 | 17.84 | 619,448 | +0.30(+1.70%) |
Jan 18, 2012 | 17.44 | 17.63 | 17.41 | 17.54 | 379,012 | +0.13(+0.77%) |
Jan 17, 2012 | 17.60 | 17.66 | 17.27 | 17.41 | 511,980 | +0.03(+0.17%) |
Jan 13, 2012 | 17.29 | 17.52 | 17.16 | 17.38 | 422,359 | -0.19(-1.06%) |
Jan 12, 2012 | 17.61 | 17.64 | 17.38 | 17.56 | 499,305 | +0.05(+0.30%) |
Jan 11, 2012 | 17.00 | 17.54 | 17.00 | 17.51 | 897,185 | +0.39(+2.30%) |
Jan 10, 2012 | 16.99 | 17.12 | 16.93 | 17.12 | 705,162 | +0.37(+2.19%) |
Jan 09, 2012 | 16.84 | 16.96 | 16.55 | 16.75 | 1,296,250 | -0.07(-0.44%) |
Jan 06, 2012 | 17.09 | 17.21 | 16.81 | 16.82 | 1,477,710 | -0.22(-1.32%) |
Jan 05, 2012 | 17.24 | 17.32 | 16.90 | 17.05 | 1,658,009 | -0.34(-1.96%) |
Jan 04, 2012 | 17.52 | 17.66 | 17.33 | 17.39 | 1,300,235 | -0.13(-0.72%) |
Dec 30, 2011 | 17.81 | 17.78 | 17.51 | 17.51 | 637,839 | -0.29(-1.65%) |
Dec 29, 2011 | 17.60 | 17.88 | 17.49 | 17.81 | 418,420 | +0.29(+1.68%) |
Dec 28, 2011 | 17.90 | 17.95 | 17.42 | 17.51 | 405,449 | -0.36(-2.01%) |
Dec 27, 2011 | 17.69 | 17.98 | 17.58 | 17.87 | 347,446 | +0.12(+0.66%) |
Dec 23, 2011 | 17.71 | 17.85 | 17.45 | 17.76 | 312,174 | +0.15(+0.83%) |
Dec 21, 2011 | 17.47 | 17.66 | 17.20 | 17.61 | 428,240 | +0.15(+0.84%) |
Dec 20, 2011 | 17.00 | 17.57 | 17.00 | 17.46 | 848,413 | +0.84(+5.04%) |
Dec 19, 2011 | 17.14 | 17.31 | 16.58 | 16.62 | 790,916 | -0.27(-1.59%) |
Dec 16, 2011 | 16.91 | 17.27 | 16.85 | 16.89 | 1,423,233 | +0.18(+1.06%) |
Dec 15, 2011 | 16.73 | 16.84 | 16.49 | 16.71 | 520,276 | +0.31(+1.90%) |
Dec 14, 2011 | 16.66 | 16.74 | 16.39 | 16.40 | 845,457 | -0.45(-2.64%) |
Dec 13, 2011 | 17.23 | 17.39 | 16.78 | 16.85 | 1,105,271 | -0.21(-1.24%) |
Dec 12, 2011 | 17.04 | 17.08 | 16.82 | 17.06 | 632,259 | -0.20(-1.18%) |
Dec 09, 2011 | 16.58 | 17.33 | 16.58 | 17.26 | 767,579 | +0.72(+4.34%) |
Dec 08, 2011 | 16.85 | 16.90 | 16.51 | 16.55 | 681,830 | -0.50(-2.94%) |
Dec 07, 2011 | 17.14 | 17.22 | 16.81 | 17.05 | 746,726 | -0.17(-1.00%) |
Dec 06, 2011 | 16.99 | 17.28 | 16.82 | 17.22 | 944,622 | +0.20(+1.19%) |
Dec 05, 2011 | 16.95 | 17.15 | 16.77 | 17.02 | 731,000 | +0.35(+2.07%) |
Dec 02, 2011 | 16.73 | 16.85 | 16.58 | 16.67 | 787,877 | +0.21(+1.26%) |