Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.34 | 15.38 | 14.71 | 14.75 | 3,795,771 | -0.61(-3.97%) |
Feb 28, 2012 | 15.34 | 15.43 | 15.31 | 15.36 | 1,672,184 | +0.12(+0.79%) |
Feb 27, 2012 | 15.28 | 15.36 | 15.21 | 15.24 | 1,386,867 | -0.05(-0.33%) |
Feb 24, 2012 | 15.30 | 15.33 | 15.25 | 15.29 | 1,043,761 | -0.04(-0.26%) |
Feb 23, 2012 | 15.29 | 15.37 | 15.23 | 15.33 | 1,717,746 | +0.04(+0.26%) |
Feb 22, 2012 | 15.16 | 15.36 | 15.12 | 15.29 | 2,457,468 | +0.11(+0.72%) |
Feb 21, 2012 | 15.16 | 15.19 | 15.11 | 15.18 | 1,525,981 | +0.26(+1.74%) |
Feb 17, 2012 | 15.03 | 15.03 | 14.90 | 14.92 | 508,128 | -0.07(-0.50%) |
Feb 16, 2012 | 14.87 | 15.02 | 14.83 | 14.99 | 848,356 | +0.01(+0.10%) |
Feb 15, 2012 | 15.00 | 15.02 | 14.86 | 14.98 | 1,449,595 | +0.12(+0.81%) |
Feb 14, 2012 | 14.95 | 14.98 | 14.81 | 14.86 | 708,046 | -0.07(-0.47%) |
Feb 13, 2012 | 14.96 | 15.00 | 14.90 | 14.93 | 660,031 | +0.00(+0.00%) |
Feb 10, 2012 | 14.89 | 15.00 | 14.87 | 14.93 | 816,807 | -0.11(-0.73%) |
Feb 09, 2012 | 15.19 | 15.19 | 15.02 | 15.04 | 1,472,833 | +0.01(+0.07%) |
Feb 08, 2012 | 15.09 | 15.14 | 14.98 | 15.03 | 1,080,570 | -0.08(-0.53%) |
Feb 07, 2012 | 14.93 | 15.14 | 14.89 | 15.11 | 905,644 | +0.20(+1.34%) |
Feb 06, 2012 | 14.81 | 14.92 | 14.77 | 14.91 | 1,457,969 | +0.06(+0.40%) |
Feb 03, 2012 | 15.10 | 15.11 | 14.85 | 14.85 | 3,630,748 | -0.33(-2.17%) |
Feb 02, 2012 | 15.17 | 15.23 | 15.12 | 15.18 | 2,867,349 | +0.08(+0.53%) |
Feb 01, 2012 | 15.15 | 15.18 | 15.10 | 15.10 | 1,655,736 | +0.00(+0.00%) |
Jan 31, 2012 | 15.15 | 15.19 | 15.05 | 15.10 | 8,108,493 | -0.24(-1.56%) |
Jan 30, 2012 | 15.32 | 15.38 | 15.28 | 15.34 | 1,231,251 | -0.02(-0.13%) |
Jan 27, 2012 | 15.24 | 15.41 | 15.23 | 15.36 | 917,715 | +0.13(+0.85%) |
Jan 26, 2012 | 15.25 | 15.29 | 15.17 | 15.23 | 1,101,815 | +0.16(+1.06%) |
Jan 25, 2012 | 14.61 | 15.10 | 14.42 | 15.07 | 1,835,282 | +0.40(+2.73%) |
Jan 24, 2012 | 14.80 | 14.80 | 14.64 | 14.67 | 973,287 | -0.24(-1.61%) |
Jan 23, 2012 | 14.77 | 14.91 | 14.73 | 14.91 | 814,852 | +0.21(+1.43%) |
Jan 20, 2012 | 14.56 | 14.76 | 14.53 | 14.70 | 765,628 | +0.06(+0.41%) |
Jan 19, 2012 | 14.59 | 14.66 | 14.56 | 14.64 | 870,164 | -0.02(-0.14%) |
Jan 18, 2012 | 14.59 | 14.67 | 14.50 | 14.66 | 856,134 | +0.04(+0.27%) |
Jan 17, 2012 | 15.45 | 15.45 | 14.60 | 14.62 | 786,661 | +0.14(+0.97%) |
Jan 13, 2012 | 14.44 | 14.50 | 14.18 | 14.48 | 1,857,856 | -0.03(-0.21%) |
Jan 12, 2012 | 14.57 | 14.66 | 14.49 | 14.51 | 776,713 | +0.06(+0.42%) |
Jan 11, 2012 | 14.56 | 14.62 | 14.40 | 14.45 | 1,389,404 | -0.06(-0.41%) |
Jan 10, 2012 | 14.51 | 14.55 | 14.48 | 14.51 | 589,501 | +0.22(+1.54%) |
Jan 09, 2012 | 14.53 | 14.55 | 14.26 | 14.29 | 1,580,116 | -0.20(-1.38%) |
Jan 06, 2012 | 14.50 | 14.53 | 14.35 | 14.49 | 1,597,869 | +0.07(+0.49%) |
Jan 05, 2012 | 14.14 | 14.47 | 14.13 | 14.42 | 1,081,858 | +0.16(+1.12%) |
Jan 04, 2012 | 14.11 | 14.32 | 14.11 | 14.26 | 1,140,367 | +0.46(+3.33%) |
Dec 30, 2011 | 13.92 | 13.98 | 13.80 | 13.80 | 1,044,791 | +0.08(+0.58%) |
Dec 29, 2011 | 13.55 | 13.73 | 13.45 | 13.72 | 1,900,253 | -0.02(-0.15%) |
Dec 28, 2011 | 13.98 | 14.00 | 13.68 | 13.74 | 1,402,273 | -0.28(-2.00%) |
Dec 27, 2011 | 14.10 | 14.12 | 14.00 | 14.02 | 733,367 | -0.18(-1.27%) |
Dec 23, 2011 | 14.20 | 14.20 | 14.12 | 14.20 | 562,959 | -0.10(-0.70%) |
Dec 21, 2011 | 14.27 | 14.33 | 14.20 | 14.30 | 1,132,228 | +0.05(+0.35%) |
Dec 20, 2011 | 14.20 | 14.27 | 14.13 | 14.25 | 748,371 | +0.21(+1.50%) |
Dec 19, 2011 | 14.15 | 14.18 | 14.01 | 14.04 | 1,306,039 | -0.11(-0.78%) |
Dec 16, 2011 | 14.00 | 14.17 | 14.00 | 14.15 | 2,406,368 | +0.31(+2.24%) |
Dec 15, 2011 | 13.97 | 14.00 | 13.73 | 13.84 | 2,225,017 | +0.01(+0.07%) |
Dec 14, 2011 | 14.03 | 14.06 | 13.60 | 13.83 | 4,907,880 | -0.37(-2.61%) |
Dec 13, 2011 | 14.53 | 14.66 | 14.15 | 14.20 | 3,082,176 | -0.33(-2.27%) |
Dec 12, 2011 | 14.74 | 14.76 | 14.52 | 14.53 | 2,472,080 | -0.54(-3.58%) |
Dec 09, 2011 | 15.05 | 15.13 | 15.00 | 15.07 | 604,098 | +0.05(+0.33%) |
Dec 08, 2011 | 15.08 | 15.12 | 14.95 | 15.02 | 765,411 | -0.24(-1.57%) |
Dec 07, 2011 | 15.19 | 15.29 | 15.17 | 15.26 | 821,691 | +0.13(+0.86%) |
Dec 06, 2011 | 15.04 | 15.18 | 14.95 | 15.13 | 1,241,775 | +0.00(+0.00%) |
Dec 05, 2011 | 15.34 | 15.40 | 15.08 | 15.13 | 1,418,680 | -0.27(-1.75%) |
Dec 02, 2011 | 15.40 | 15.42 | 15.30 | 15.40 | 1,415,912 | +0.09(+0.59%) |