Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.09 | 16.20 | 15.33 | 15.38 | 1,795,406 | -0.72(-4.45%) |
Feb 28, 2012 | 15.92 | 16.11 | 15.75 | 16.09 | 803,026 | +0.19(+1.19%) |
Feb 27, 2012 | 15.71 | 16.14 | 15.56 | 15.90 | 461,620 | +0.09(+0.58%) |
Feb 24, 2012 | 16.11 | 16.16 | 15.75 | 15.81 | 585,691 | -0.32(-1.96%) |
Feb 23, 2012 | 15.74 | 16.21 | 15.67 | 16.13 | 804,760 | +0.39(+2.46%) |
Feb 22, 2012 | 16.61 | 16.65 | 15.63 | 15.74 | 2,006,612 | -0.99(-5.92%) |
Feb 21, 2012 | 16.62 | 16.80 | 16.46 | 16.73 | 798,442 | +0.15(+0.89%) |
Feb 17, 2012 | 16.54 | 16.79 | 16.40 | 16.59 | 653,138 | +0.13(+0.77%) |
Feb 16, 2012 | 16.05 | 16.59 | 16.04 | 16.46 | 795,257 | +0.40(+2.49%) |
Feb 15, 2012 | 16.07 | 16.22 | 15.97 | 16.06 | 604,070 | +0.01(+0.04%) |
Feb 14, 2012 | 16.24 | 16.24 | 15.90 | 16.05 | 444,311 | -0.25(-1.55%) |
Feb 13, 2012 | 16.15 | 16.37 | 16.11 | 16.30 | 410,150 | +0.34(+2.11%) |
Feb 10, 2012 | 16.10 | 16.12 | 15.90 | 15.97 | 553,037 | -0.39(-2.41%) |
Feb 09, 2012 | 16.31 | 16.45 | 15.88 | 16.36 | 881,722 | +0.08(+0.47%) |
Feb 08, 2012 | 16.06 | 16.34 | 15.83 | 16.28 | 1,045,280 | +0.22(+1.36%) |
Feb 07, 2012 | 15.85 | 16.25 | 15.83 | 16.07 | 1,161,405 | +0.09(+0.57%) |
Feb 06, 2012 | 15.96 | 16.12 | 15.92 | 15.97 | 882,896 | -0.08(-0.52%) |
Feb 03, 2012 | 15.78 | 16.13 | 15.75 | 16.06 | 1,158,242 | +0.51(+3.25%) |
Feb 02, 2012 | 15.17 | 15.59 | 15.10 | 15.55 | 1,125,258 | +0.34(+2.22%) |
Feb 01, 2012 | 15.00 | 15.28 | 14.86 | 15.21 | 1,448,743 | +0.35(+2.36%) |
Jan 31, 2012 | 15.03 | 15.03 | 14.80 | 14.86 | 670,225 | -0.06(-0.38%) |
Jan 30, 2012 | 14.94 | 15.03 | 14.79 | 14.92 | 754,041 | -0.17(-1.12%) |
Jan 27, 2012 | 14.95 | 15.26 | 14.91 | 15.09 | 421,869 | +0.06(+0.42%) |
Jan 26, 2012 | 15.43 | 15.50 | 14.82 | 15.03 | 906,139 | -0.34(-2.24%) |
Jan 25, 2012 | 15.03 | 15.45 | 14.94 | 15.37 | 838,994 | +0.30(+2.00%) |
Jan 24, 2012 | 14.46 | 15.08 | 14.36 | 15.07 | 781,622 | +0.56(+3.87%) |
Jan 23, 2012 | 14.70 | 14.96 | 14.43 | 14.51 | 771,564 | -0.23(-1.57%) |
Jan 20, 2012 | 14.21 | 14.79 | 14.13 | 14.74 | 853,810 | +0.37(+2.59%) |
Jan 19, 2012 | 14.77 | 14.96 | 14.13 | 14.37 | 1,216,865 | -0.37(-2.52%) |
Jan 18, 2012 | 14.95 | 15.10 | 14.43 | 14.74 | 1,438,790 | -0.21(-1.41%) |
Jan 17, 2012 | 15.05 | 15.31 | 14.92 | 14.95 | 879,919 | +0.04(+0.24%) |
Jan 13, 2012 | 14.74 | 14.93 | 14.65 | 14.91 | 424,111 | -0.08(-0.51%) |
Jan 12, 2012 | 14.81 | 15.01 | 14.63 | 14.99 | 564,353 | +0.22(+1.52%) |
Jan 11, 2012 | 14.74 | 14.82 | 14.51 | 14.77 | 694,342 | -0.08(-0.57%) |
Jan 10, 2012 | 14.85 | 15.06 | 14.67 | 14.85 | 967,682 | +0.20(+1.39%) |
Jan 09, 2012 | 14.66 | 14.82 | 14.44 | 14.65 | 945,923 | -0.09(-0.62%) |
Jan 06, 2012 | 14.67 | 14.86 | 14.29 | 14.74 | 654,457 | -0.09(-0.62%) |
Jan 05, 2012 | 14.72 | 14.89 | 14.40 | 14.83 | 1,112,489 | -0.09(-0.61%) |
Jan 04, 2012 | 14.70 | 15.06 | 14.56 | 14.92 | 654,667 | +0.62(+4.36%) |
Dec 30, 2011 | 14.38 | 14.48 | 14.30 | 14.30 | 371,784 | -0.08(-0.59%) |
Dec 29, 2011 | 14.17 | 14.46 | 14.09 | 14.38 | 356,013 | +0.30(+2.14%) |
Dec 28, 2011 | 14.29 | 14.33 | 14.01 | 14.08 | 329,513 | -0.23(-1.62%) |
Dec 27, 2011 | 14.13 | 14.47 | 14.11 | 14.31 | 380,298 | +0.06(+0.39%) |
Dec 23, 2011 | 14.27 | 14.34 | 14.08 | 14.25 | 462,930 | +0.29(+2.06%) |
Dec 21, 2011 | 13.85 | 14.03 | 13.60 | 13.97 | 318,404 | +0.11(+0.76%) |
Dec 20, 2011 | 13.41 | 13.92 | 13.33 | 13.86 | 609,287 | +0.80(+6.12%) |
Dec 19, 2011 | 13.58 | 13.81 | 13.02 | 13.06 | 587,225 | -0.46(-3.37%) |
Dec 16, 2011 | 13.56 | 14.02 | 13.43 | 13.52 | 1,347,223 | +0.07(+0.52%) |
Dec 15, 2011 | 13.41 | 13.49 | 13.19 | 13.45 | 741,347 | +0.32(+2.40%) |
Dec 14, 2011 | 12.87 | 13.44 | 12.83 | 13.13 | 861,683 | +0.12(+0.92%) |
Dec 13, 2011 | 13.40 | 13.46 | 12.91 | 13.01 | 560,711 | -0.25(-1.85%) |
Dec 12, 2011 | 13.15 | 13.27 | 12.98 | 13.26 | 745,252 | -0.14(-1.05%) |
Dec 09, 2011 | 13.17 | 13.47 | 13.10 | 13.40 | 901,601 | +0.33(+2.52%) |
Dec 08, 2011 | 13.45 | 13.59 | 13.01 | 13.07 | 719,312 | -0.57(-4.17%) |
Dec 07, 2011 | 13.64 | 13.74 | 13.30 | 13.64 | 1,069,877 | -0.18(-1.27%) |
Dec 06, 2011 | 14.02 | 14.05 | 13.69 | 13.81 | 720,999 | -0.23(-1.65%) |
Dec 05, 2011 | 14.12 | 14.18 | 13.86 | 14.04 | 768,492 | +0.22(+1.57%) |
Dec 02, 2011 | 13.79 | 14.01 | 13.68 | 13.83 | 670,816 | +0.27(+2.02%) |