Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.23 | 15.28 | 14.84 | 14.92 | 537,221 | -0.30(-1.96%) |
Feb 28, 2012 | 15.41 | 15.46 | 15.15 | 15.21 | 94,354 | -0.17(-1.13%) |
Feb 27, 2012 | 15.45 | 15.45 | 15.19 | 15.39 | 82,682 | -0.16(-1.03%) |
Feb 24, 2012 | 15.46 | 15.64 | 15.44 | 15.55 | 79,526 | +0.05(+0.31%) |
Feb 23, 2012 | 15.48 | 15.50 | 15.32 | 15.50 | 273,447 | -0.02(-0.13%) |
Feb 22, 2012 | 15.57 | 15.63 | 15.46 | 15.52 | 237,296 | -0.15(-0.97%) |
Feb 21, 2012 | 15.56 | 15.72 | 15.31 | 15.67 | 181,363 | +0.06(+0.40%) |
Feb 17, 2012 | 15.61 | 15.62 | 15.39 | 15.61 | 214,610 | -0.01(-0.04%) |
Feb 16, 2012 | 15.01 | 15.64 | 15.01 | 15.62 | 169,606 | +0.63(+4.21%) |
Feb 15, 2012 | 15.02 | 15.23 | 14.76 | 14.98 | 694,402 | +0.02(+0.14%) |
Feb 14, 2012 | 15.26 | 15.26 | 14.85 | 14.96 | 343,172 | -0.35(-2.26%) |
Feb 13, 2012 | 15.38 | 15.42 | 15.16 | 15.31 | 267,270 | +0.03(+0.18%) |
Feb 10, 2012 | 15.25 | 15.45 | 15.10 | 15.28 | 89,812 | -0.12(-0.81%) |
Feb 09, 2012 | 15.73 | 15.73 | 15.38 | 15.41 | 152,878 | -0.30(-1.90%) |
Feb 08, 2012 | 15.82 | 15.92 | 15.55 | 15.71 | 171,065 | -0.10(-0.66%) |
Feb 07, 2012 | 15.74 | 16.02 | 15.68 | 15.81 | 137,048 | +0.08(+0.48%) |
Feb 06, 2012 | 15.95 | 15.95 | 15.63 | 15.73 | 151,277 | -0.28(-1.77%) |
Feb 03, 2012 | 15.77 | 16.02 | 15.59 | 16.02 | 272,163 | +0.38(+2.44%) |
Feb 02, 2012 | 15.73 | 15.73 | 15.38 | 15.64 | 244,487 | -0.06(-0.35%) |
Feb 01, 2012 | 15.44 | 15.74 | 15.19 | 15.69 | 241,084 | +0.35(+2.26%) |
Jan 31, 2012 | 15.31 | 15.44 | 14.94 | 15.35 | 204,813 | +0.12(+0.82%) |
Jan 30, 2012 | 15.16 | 15.35 | 15.04 | 15.22 | 210,965 | -0.08(-0.50%) |
Jan 27, 2012 | 15.10 | 15.46 | 15.10 | 15.30 | 178,385 | +0.10(+0.64%) |
Jan 26, 2012 | 14.91 | 15.23 | 14.80 | 15.20 | 120,275 | +0.39(+2.62%) |
Jan 25, 2012 | 14.83 | 14.86 | 14.75 | 14.81 | 195,941 | -0.07(-0.47%) |
Jan 24, 2012 | 14.83 | 14.99 | 14.77 | 14.88 | 254,481 | +0.01(+0.05%) |
Jan 23, 2012 | 14.76 | 15.00 | 14.68 | 14.87 | 89,425 | +0.15(+0.99%) |
Jan 20, 2012 | 14.74 | 14.87 | 14.66 | 14.73 | 142,631 | +0.01(+0.09%) |
Jan 19, 2012 | 14.72 | 14.90 | 14.59 | 14.71 | 134,830 | +0.01(+0.05%) |
Jan 18, 2012 | 14.35 | 14.71 | 14.35 | 14.71 | 113,690 | +0.37(+2.61%) |
Jan 17, 2012 | 14.40 | 14.50 | 14.24 | 14.33 | 153,588 | -0.01(-0.05%) |
Jan 13, 2012 | 14.00 | 14.35 | 14.00 | 14.34 | 126,781 | +0.18(+1.27%) |
Jan 12, 2012 | 14.42 | 14.42 | 13.92 | 14.16 | 206,190 | -0.21(-1.45%) |
Jan 11, 2012 | 13.99 | 14.37 | 13.91 | 14.37 | 78,957 | +0.30(+2.12%) |
Jan 10, 2012 | 13.93 | 14.31 | 13.93 | 14.07 | 115,328 | +0.26(+1.91%) |
Jan 09, 2012 | 14.13 | 14.13 | 13.72 | 13.81 | 128,896 | -0.31(-2.21%) |
Jan 06, 2012 | 14.23 | 14.29 | 14.10 | 14.12 | 136,477 | -0.08(-0.59%) |
Jan 05, 2012 | 13.92 | 14.29 | 13.85 | 14.20 | 129,011 | +0.17(+1.19%) |
Jan 04, 2012 | 14.39 | 14.57 | 14.03 | 14.04 | 135,048 | -0.18(-1.27%) |
Dec 30, 2011 | 14.45 | 14.64 | 14.17 | 14.22 | 355,118 | -0.24(-1.63%) |
Dec 29, 2011 | 14.22 | 14.53 | 14.21 | 14.45 | 97,234 | +0.23(+1.61%) |
Dec 28, 2011 | 14.31 | 14.48 | 14.10 | 14.22 | 76,683 | -0.06(-0.44%) |
Dec 27, 2011 | 14.28 | 14.41 | 14.23 | 14.28 | 159,631 | -0.06(-0.39%) |
Dec 23, 2011 | 14.42 | 14.42 | 14.18 | 14.34 | 131,515 | -0.21(-1.43%) |
Dec 21, 2011 | 14.56 | 14.68 | 14.40 | 14.55 | 231,655 | +0.01(+0.09%) |
Dec 20, 2011 | 14.47 | 14.71 | 14.30 | 14.53 | 1,133,526 | +0.28(+1.95%) |
Dec 19, 2011 | 14.31 | 14.43 | 14.21 | 14.26 | 289,534 | -0.01(-0.05%) |
Dec 16, 2011 | 14.15 | 14.44 | 13.87 | 14.26 | 747,567 | +0.14(+0.98%) |
Dec 15, 2011 | 13.98 | 14.13 | 13.91 | 14.13 | 205,423 | +0.28(+2.05%) |
Dec 14, 2011 | 13.76 | 13.98 | 13.67 | 13.84 | 304,417 | +0.00(+0.00%) |
Dec 13, 2011 | 13.97 | 14.13 | 13.76 | 13.84 | 603,555 | -0.22(-1.58%) |
Dec 12, 2011 | 14.11 | 14.16 | 14.01 | 14.06 | 332,329 | -0.10(-0.73%) |
Dec 09, 2011 | 13.90 | 14.20 | 13.79 | 14.17 | 595,825 | +0.33(+2.40%) |
Dec 08, 2011 | 14.06 | 14.10 | 13.81 | 13.83 | 436,753 | -0.32(-2.25%) |
Dec 07, 2011 | 14.12 | 14.18 | 13.88 | 14.15 | 672,092 | +0.00(+0.00%) |
Dec 06, 2011 | 14.15 | 14.25 | 14.05 | 14.15 | 351,123 | +0.01(+0.05%) |
Dec 05, 2011 | 14.17 | 14.54 | 13.99 | 14.15 | 435,027 | +0.14(+0.99%) |
Dec 02, 2011 | 14.19 | 14.22 | 13.98 | 14.01 | 469,255 | -0.16(-1.13%) |