Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.98 | 17.14 | 16.34 | 16.36 | 34,545 | -0.62(-3.65%) |
Feb 28, 2012 | 17.14 | 17.22 | 16.91 | 16.98 | 13,079 | -0.24(-1.39%) |
Feb 27, 2012 | 17.02 | 17.36 | 16.91 | 17.22 | 11,593 | -0.01(-0.06%) |
Feb 24, 2012 | 17.75 | 17.75 | 17.01 | 17.23 | 52,916 | -0.51(-2.87%) |
Feb 23, 2012 | 17.36 | 17.74 | 17.33 | 17.74 | 14,951 | +0.44(+2.54%) |
Feb 22, 2012 | 17.79 | 17.82 | 17.30 | 17.30 | 22,699 | -0.47(-2.64%) |
Feb 21, 2012 | 17.98 | 17.98 | 17.56 | 17.77 | 21,696 | -0.20(-1.11%) |
Feb 17, 2012 | 17.98 | 17.99 | 17.75 | 17.97 | 17,403 | +0.07(+0.39%) |
Feb 16, 2012 | 17.51 | 17.90 | 17.51 | 17.90 | 21,641 | +0.48(+2.76%) |
Feb 15, 2012 | 17.63 | 17.68 | 17.40 | 17.42 | 28,689 | -0.17(-0.97%) |
Feb 14, 2012 | 17.51 | 17.72 | 17.45 | 17.59 | 19,290 | -0.22(-1.24%) |
Feb 13, 2012 | 17.80 | 17.81 | 17.51 | 17.81 | 7,153 | +0.26(+1.48%) |
Feb 10, 2012 | 17.54 | 17.82 | 17.50 | 17.55 | 71,858 | -0.24(-1.35%) |
Feb 09, 2012 | 17.89 | 17.89 | 17.63 | 17.79 | 15,127 | -0.09(-0.50%) |
Feb 08, 2012 | 17.66 | 17.90 | 17.45 | 17.88 | 14,081 | +0.22(+1.25%) |
Feb 07, 2012 | 17.67 | 17.75 | 17.55 | 17.66 | 7,159 | +0.09(+0.51%) |
Feb 06, 2012 | 17.80 | 17.80 | 17.36 | 17.57 | 11,729 | -0.29(-1.62%) |
Feb 03, 2012 | 17.89 | 17.89 | 17.58 | 17.86 | 45,198 | +0.25(+1.42%) |
Feb 02, 2012 | 17.45 | 17.74 | 17.40 | 17.61 | 20,729 | +0.16(+0.92%) |
Feb 01, 2012 | 17.21 | 17.45 | 17.08 | 17.45 | 35,659 | +0.35(+2.05%) |
Jan 31, 2012 | 17.12 | 17.23 | 16.99 | 17.10 | 19,960 | +0.13(+0.77%) |
Jan 30, 2012 | 17.11 | 17.22 | 16.93 | 16.97 | 13,255 | -0.22(-1.28%) |
Jan 27, 2012 | 16.92 | 17.25 | 16.88 | 17.19 | 17,378 | +0.12(+0.70%) |
Jan 26, 2012 | 17.32 | 17.32 | 16.75 | 17.07 | 31,613 | -0.17(-0.99%) |
Jan 25, 2012 | 17.06 | 17.34 | 16.95 | 17.24 | 15,276 | +0.09(+0.52%) |
Jan 24, 2012 | 16.83 | 17.31 | 16.79 | 17.15 | 26,503 | +0.35(+2.08%) |
Jan 23, 2012 | 16.58 | 16.91 | 16.52 | 16.80 | 23,094 | +0.28(+1.69%) |
Jan 20, 2012 | 16.24 | 16.73 | 16.24 | 16.52 | 24,435 | +0.27(+1.66%) |
Jan 19, 2012 | 16.30 | 16.32 | 16.21 | 16.25 | 6,991 | -0.01(-0.06%) |
Jan 18, 2012 | 16.30 | 16.30 | 16.25 | 16.26 | 16,544 | +0.12(+0.74%) |
Jan 17, 2012 | 16.39 | 16.39 | 16.10 | 16.14 | 44,565 | -0.10(-0.62%) |
Jan 13, 2012 | 16.24 | 16.49 | 16.24 | 16.24 | 22,137 | -0.32(-1.93%) |
Jan 12, 2012 | 16.84 | 16.84 | 16.20 | 16.56 | 10,826 | +0.06(+0.36%) |
Jan 11, 2012 | 16.17 | 16.50 | 16.03 | 16.50 | 34,263 | +0.09(+0.55%) |
Jan 10, 2012 | 16.36 | 16.54 | 16.13 | 16.41 | 19,699 | +0.34(+2.12%) |
Jan 09, 2012 | 16.16 | 16.22 | 15.86 | 16.07 | 35,329 | -0.11(-0.68%) |
Jan 06, 2012 | 16.35 | 16.35 | 16.00 | 16.18 | 25,551 | -0.12(-0.74%) |
Jan 05, 2012 | 16.15 | 16.57 | 16.03 | 16.30 | 22,253 | +0.00(+0.00%) |
Jan 04, 2012 | 16.25 | 16.40 | 16.24 | 16.30 | 10,530 | +0.16(+0.99%) |
Dec 30, 2011 | 16.62 | 16.57 | 16.10 | 16.14 | 27,277 | -0.48(-2.89%) |
Dec 29, 2011 | 16.58 | 16.73 | 16.45 | 16.62 | 39,572 | +0.15(+0.91%) |
Dec 28, 2011 | 16.78 | 16.78 | 16.40 | 16.47 | 28,127 | -0.29(-1.73%) |
Dec 27, 2011 | 16.71 | 16.80 | 16.56 | 16.76 | 10,067 | -0.02(-0.12%) |
Dec 23, 2011 | 16.95 | 17.00 | 16.66 | 16.78 | 5,316 | -0.02(-0.12%) |
Dec 21, 2011 | 16.49 | 16.94 | 16.25 | 16.80 | 43,567 | +0.13(+0.78%) |
Dec 20, 2011 | 16.27 | 16.81 | 16.27 | 16.67 | 49,690 | +0.76(+4.78%) |
Dec 19, 2011 | 16.27 | 16.27 | 15.73 | 15.91 | 28,897 | -0.14(-0.87%) |
Dec 16, 2011 | 16.25 | 16.45 | 15.99 | 16.05 | 68,271 | -0.20(-1.23%) |
Dec 15, 2011 | 15.99 | 16.25 | 15.50 | 16.25 | 20,309 | +0.72(+4.64%) |
Dec 14, 2011 | 14.58 | 15.87 | 14.58 | 15.53 | 66,326 | +0.74(+5.00%) |
Dec 13, 2011 | 15.29 | 15.41 | 14.54 | 14.79 | 35,911 | -0.34(-2.25%) |
Dec 12, 2011 | 15.21 | 15.82 | 14.92 | 15.13 | 68,009 | -0.40(-2.58%) |
Dec 09, 2011 | 15.31 | 15.72 | 15.31 | 15.53 | 53,741 | +0.27(+1.77%) |
Dec 08, 2011 | 16.13 | 16.13 | 15.21 | 15.26 | 39,403 | -0.99(-6.09%) |
Dec 07, 2011 | 16.54 | 16.54 | 15.94 | 16.25 | 28,429 | -0.43(-2.58%) |
Dec 06, 2011 | 16.55 | 16.81 | 16.20 | 16.68 | 56,913 | +0.09(+0.54%) |
Dec 05, 2011 | 16.50 | 16.60 | 16.16 | 16.59 | 24,645 | +0.18(+1.10%) |
Dec 02, 2011 | 16.59 | 16.59 | 16.26 | 16.41 | 13,900 | +0.14(+0.86%) |