Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.80 | 17.40 | 16.80 | 16.96 | 1,119,235 | +0.14(+0.83%) |
Feb 28, 2012 | 16.78 | 17.43 | 16.74 | 16.82 | 1,634,786 | +0.12(+0.72%) |
Feb 27, 2012 | 16.75 | 16.81 | 16.37 | 16.70 | 1,819,549 | -0.24(-1.42%) |
Feb 24, 2012 | 17.22 | 17.45 | 16.75 | 16.94 | 1,171,056 | -0.25(-1.45%) |
Feb 23, 2012 | 17.03 | 17.46 | 16.85 | 17.19 | 992,597 | +0.22(+1.30%) |
Feb 22, 2012 | 16.89 | 17.10 | 16.33 | 16.97 | 1,242,307 | +0.06(+0.35%) |
Feb 21, 2012 | 17.61 | 17.74 | 16.91 | 16.91 | 1,247,295 | -0.66(-3.76%) |
Feb 17, 2012 | 17.98 | 17.98 | 17.27 | 17.57 | 1,396,637 | -0.45(-2.50%) |
Feb 16, 2012 | 16.82 | 18.12 | 16.80 | 18.02 | 2,801,274 | +0.76(+4.40%) |
Feb 15, 2012 | 18.36 | 18.36 | 17.12 | 17.26 | 3,162,540 | -1.01(-5.53%) |
Feb 14, 2012 | 18.88 | 18.88 | 18.04 | 18.27 | 2,893,167 | -0.04(-0.22%) |
Feb 13, 2012 | 17.16 | 18.34 | 17.08 | 18.31 | 2,161,561 | +1.35(+7.96%) |
Feb 10, 2012 | 17.11 | 17.30 | 16.90 | 16.96 | 993,932 | -0.26(-1.51%) |
Feb 09, 2012 | 17.39 | 17.52 | 17.04 | 17.22 | 1,294,988 | -0.20(-1.15%) |
Feb 08, 2012 | 17.95 | 17.99 | 16.92 | 17.42 | 1,728,529 | -0.54(-3.01%) |
Feb 07, 2012 | 18.09 | 18.20 | 17.70 | 17.96 | 1,643,310 | -0.04(-0.22%) |
Feb 06, 2012 | 17.64 | 18.12 | 17.21 | 18.00 | 1,647,349 | +0.34(+1.93%) |
Feb 03, 2012 | 18.13 | 18.34 | 17.51 | 17.66 | 1,694,223 | -0.41(-2.27%) |
Feb 02, 2012 | 18.04 | 18.43 | 17.78 | 18.07 | 1,098,529 | +0.08(+0.44%) |
Feb 01, 2012 | 17.87 | 18.04 | 17.70 | 17.99 | 1,660,541 | +0.29(+1.64%) |
Jan 31, 2012 | 17.58 | 17.85 | 17.33 | 17.70 | 1,631,836 | +0.17(+0.97%) |
Jan 30, 2012 | 17.82 | 17.94 | 17.40 | 17.53 | 1,668,286 | -0.39(-2.18%) |
Jan 27, 2012 | 18.09 | 18.45 | 17.92 | 17.92 | 2,195,099 | -0.28(-1.54%) |
Jan 26, 2012 | 18.78 | 19.00 | 18.02 | 18.20 | 3,329,958 | -0.36(-1.94%) |
Jan 25, 2012 | 18.34 | 18.88 | 18.05 | 18.56 | 2,554,010 | +0.27(+1.48%) |
Jan 24, 2012 | 17.61 | 18.31 | 17.34 | 18.29 | 2,841,239 | +0.85(+4.87%) |
Jan 23, 2012 | 17.98 | 18.29 | 17.41 | 17.44 | 3,018,352 | +0.16(+0.93%) |
Jan 20, 2012 | 17.87 | 17.94 | 17.19 | 17.28 | 1,288,721 | -0.51(-2.87%) |
Jan 19, 2012 | 17.63 | 18.00 | 17.63 | 17.79 | 2,380,227 | +0.22(+1.25%) |
Jan 18, 2012 | 17.30 | 17.71 | 17.08 | 17.57 | 2,109,553 | +0.62(+3.66%) |
Jan 17, 2012 | 16.99 | 17.22 | 16.77 | 16.95 | 1,741,558 | +0.08(+0.47%) |
Jan 13, 2012 | 16.19 | 16.88 | 16.15 | 16.87 | 1,294,390 | +0.45(+2.74%) |
Jan 12, 2012 | 16.20 | 16.43 | 15.58 | 16.42 | 1,731,739 | +0.25(+1.55%) |
Jan 11, 2012 | 16.00 | 16.24 | 15.71 | 16.17 | 2,905,788 | +0.11(+0.68%) |
Jan 10, 2012 | 16.50 | 16.70 | 15.78 | 16.06 | 2,187,372 | -0.21(-1.32%) |
Jan 09, 2012 | 16.31 | 16.75 | 16.20 | 16.27 | 1,764,026 | -0.03(-0.15%) |
Jan 06, 2012 | 15.44 | 16.38 | 15.44 | 16.30 | 2,159,402 | +0.85(+5.50%) |
Jan 05, 2012 | 14.72 | 15.58 | 14.72 | 15.45 | 1,507,467 | +0.67(+4.53%) |
Jan 04, 2012 | 14.87 | 15.17 | 14.74 | 14.78 | 1,219,013 | -0.23(-1.53%) |
Dec 30, 2011 | 14.99 | 15.17 | 14.93 | 15.01 | 659,912 | +0.02(+0.13%) |
Dec 29, 2011 | 15.10 | 15.29 | 14.90 | 14.99 | 836,089 | -0.08(-0.53%) |
Dec 28, 2011 | 15.08 | 15.30 | 14.89 | 15.07 | 1,325,058 | -0.07(-0.46%) |
Dec 27, 2011 | 14.76 | 15.14 | 14.59 | 15.14 | 595,031 | +0.32(+2.16%) |
Dec 23, 2011 | 14.76 | 14.93 | 14.50 | 14.82 | 634,990 | -0.04(-0.27%) |
Dec 21, 2011 | 14.42 | 15.19 | 14.33 | 14.86 | 1,963,553 | +0.44(+3.05%) |
Dec 20, 2011 | 14.19 | 14.47 | 14.06 | 14.42 | 1,726,483 | +0.62(+4.49%) |
Dec 19, 2011 | 13.83 | 14.17 | 13.67 | 13.80 | 1,571,545 | +0.03(+0.22%) |
Dec 16, 2011 | 13.45 | 14.05 | 13.35 | 13.77 | 2,452,237 | +0.35(+2.61%) |
Dec 15, 2011 | 13.36 | 13.57 | 12.87 | 13.42 | 1,902,485 | +0.22(+1.67%) |
Dec 14, 2011 | 13.52 | 13.75 | 13.15 | 13.20 | 1,695,460 | -0.42(-3.08%) |
Dec 13, 2011 | 14.55 | 14.63 | 13.52 | 13.62 | 2,052,790 | -0.68(-4.76%) |
Dec 12, 2011 | 13.48 | 14.64 | 13.43 | 14.30 | 2,611,879 | +0.70(+5.15%) |
Dec 09, 2011 | 13.41 | 13.73 | 13.17 | 13.60 | 1,573,374 | +0.20(+1.49%) |
Dec 08, 2011 | 13.64 | 13.64 | 13.22 | 13.40 | 1,280,905 | +0.10(+0.75%) |
Dec 07, 2011 | 13.50 | 13.60 | 13.06 | 13.30 | 1,251,956 | -0.20(-1.48%) |
Dec 06, 2011 | 13.91 | 14.06 | 13.47 | 13.50 | 1,744,709 | -0.46(-3.30%) |
Dec 05, 2011 | 13.83 | 14.00 | 13.75 | 13.96 | 4,281,021 | -0.28(-1.97%) |
Dec 02, 2011 | 14.75 | 14.75 | 14.04 | 14.24 | 1,862,766 | -0.20(-1.39%) |