Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.28 | 15.28 | 14.93 | 15.03 | 1,075,913 | -0.21(-1.39%) |
Feb 28, 2012 | 14.90 | 15.26 | 14.89 | 15.24 | 1,656,277 | +0.29(+1.92%) |
Feb 27, 2012 | 15.13 | 15.13 | 14.69 | 14.95 | 2,048,227 | -0.32(-2.07%) |
Feb 24, 2012 | 15.42 | 15.42 | 14.88 | 15.27 | 1,839,349 | -0.11(-0.71%) |
Feb 23, 2012 | 15.09 | 15.75 | 15.00 | 15.38 | 2,548,639 | +0.17(+1.15%) |
Feb 22, 2012 | 15.23 | 15.31 | 15.04 | 15.20 | 1,365,482 | -0.09(-0.59%) |
Feb 21, 2012 | 15.25 | 15.54 | 15.15 | 15.29 | 1,184,886 | +0.06(+0.40%) |
Feb 17, 2012 | 15.45 | 15.50 | 15.21 | 15.23 | 954,968 | -0.18(-1.19%) |
Feb 16, 2012 | 15.06 | 15.55 | 15.00 | 15.41 | 1,430,582 | +0.42(+2.77%) |
Feb 15, 2012 | 15.13 | 15.23 | 14.99 | 15.00 | 1,271,800 | -0.00(-0.03%) |
Feb 14, 2012 | 14.81 | 15.09 | 14.72 | 15.00 | 2,107,372 | +0.06(+0.41%) |
Feb 13, 2012 | 15.20 | 15.20 | 14.90 | 14.94 | 1,861,279 | -0.08(-0.50%) |
Feb 10, 2012 | 15.15 | 15.22 | 15.00 | 15.02 | 1,252,194 | -0.25(-1.61%) |
Feb 09, 2012 | 15.20 | 15.29 | 14.99 | 15.26 | 1,255,497 | +0.10(+0.68%) |
Feb 08, 2012 | 15.40 | 15.47 | 15.01 | 15.16 | 990,600 | -0.18(-1.17%) |
Feb 07, 2012 | 15.46 | 15.55 | 15.28 | 15.34 | 950,695 | -0.13(-0.82%) |
Feb 06, 2012 | 15.36 | 15.54 | 15.30 | 15.46 | 831,625 | +0.17(+1.11%) |
Feb 03, 2012 | 15.54 | 15.57 | 15.27 | 15.29 | 1,800,581 | -0.11(-0.73%) |
Feb 02, 2012 | 15.74 | 15.82 | 15.38 | 15.41 | 1,453,600 | -0.38(-2.39%) |
Feb 01, 2012 | 15.50 | 15.79 | 15.37 | 15.79 | 1,309,173 | +0.41(+2.67%) |
Jan 31, 2012 | 15.49 | 15.52 | 15.23 | 15.38 | 706,088 | -0.01(-0.09%) |
Jan 30, 2012 | 15.34 | 15.44 | 15.04 | 15.39 | 793,046 | -0.02(-0.15%) |
Jan 27, 2012 | 15.33 | 15.42 | 15.28 | 15.41 | 638,823 | +0.08(+0.55%) |
Jan 26, 2012 | 15.45 | 15.52 | 15.26 | 15.33 | 606,986 | -0.04(-0.28%) |
Jan 25, 2012 | 15.41 | 15.45 | 15.23 | 15.37 | 1,161,007 | -0.07(-0.46%) |
Jan 24, 2012 | 15.25 | 15.45 | 15.14 | 15.44 | 589,002 | +0.08(+0.49%) |
Jan 23, 2012 | 15.41 | 15.41 | 15.10 | 15.37 | 1,336,610 | -0.00(-0.03%) |
Jan 20, 2012 | 15.43 | 15.46 | 15.26 | 15.37 | 1,140,449 | +0.01(+0.06%) |
Jan 19, 2012 | 15.24 | 15.63 | 15.23 | 15.36 | 1,423,763 | +0.21(+1.40%) |
Jan 18, 2012 | 14.98 | 15.16 | 14.86 | 15.15 | 2,365,214 | +0.20(+1.34%) |
Jan 17, 2012 | 15.15 | 15.17 | 14.92 | 14.95 | 810,755 | -0.02(-0.14%) |
Jan 13, 2012 | 14.96 | 15.04 | 14.78 | 14.97 | 753,496 | -0.13(-0.84%) |
Jan 12, 2012 | 15.14 | 15.20 | 14.97 | 15.10 | 1,461,738 | +0.01(+0.06%) |
Jan 11, 2012 | 15.10 | 15.18 | 14.86 | 15.09 | 1,778,878 | -0.04(-0.28%) |
Jan 10, 2012 | 14.92 | 15.29 | 14.89 | 15.13 | 1,549,627 | +0.36(+2.46%) |
Jan 09, 2012 | 14.82 | 14.82 | 14.71 | 14.77 | 1,121,533 | +0.04(+0.26%) |
Jan 06, 2012 | 14.94 | 14.95 | 14.72 | 14.73 | 2,060,207 | -0.17(-1.17%) |
Jan 05, 2012 | 14.50 | 14.96 | 14.41 | 14.90 | 1,958,600 | +0.30(+2.07%) |
Jan 04, 2012 | 14.46 | 14.70 | 14.34 | 14.60 | 2,449,291 | +0.41(+2.93%) |
Dec 30, 2011 | 14.27 | 14.29 | 14.11 | 14.19 | 1,078,334 | -0.08(-0.56%) |
Dec 29, 2011 | 14.14 | 14.31 | 14.06 | 14.27 | 1,103,430 | +0.19(+1.37%) |
Dec 28, 2011 | 14.33 | 14.35 | 14.00 | 14.07 | 1,139,079 | -0.26(-1.81%) |
Dec 27, 2011 | 14.22 | 14.46 | 14.10 | 14.33 | 960,294 | +0.07(+0.50%) |
Dec 23, 2011 | 14.13 | 14.29 | 13.99 | 14.26 | 840,791 | +0.08(+0.56%) |
Dec 21, 2011 | 14.12 | 14.19 | 14.03 | 14.18 | 1,184,560 | +0.05(+0.38%) |
Dec 20, 2011 | 14.01 | 14.29 | 14.01 | 14.13 | 1,337,369 | +0.35(+2.55%) |
Dec 19, 2011 | 14.03 | 14.28 | 13.76 | 13.78 | 1,501,952 | -0.16(-1.18%) |
Dec 16, 2011 | 13.76 | 14.03 | 13.72 | 13.94 | 2,968,940 | +0.26(+1.90%) |
Dec 15, 2011 | 13.46 | 13.76 | 13.29 | 13.68 | 1,777,453 | +0.39(+2.91%) |
Dec 14, 2011 | 13.60 | 13.62 | 13.29 | 13.30 | 2,205,877 | -0.46(-3.33%) |
Dec 13, 2011 | 14.26 | 14.38 | 13.67 | 13.75 | 1,352,923 | -0.42(-2.96%) |
Dec 12, 2011 | 13.98 | 14.18 | 13.84 | 14.17 | 1,421,851 | +0.04(+0.30%) |
Dec 09, 2011 | 13.96 | 14.21 | 13.92 | 14.13 | 1,047,327 | +0.17(+1.25%) |
Dec 08, 2011 | 14.04 | 14.13 | 13.94 | 13.96 | 1,274,819 | -0.25(-1.76%) |
Dec 07, 2011 | 14.05 | 14.23 | 13.87 | 14.21 | 1,428,078 | +0.06(+0.43%) |
Dec 06, 2011 | 14.30 | 14.35 | 14.10 | 14.14 | 1,488,982 | -0.11(-0.79%) |
Dec 05, 2011 | 14.34 | 14.43 | 14.12 | 14.26 | 3,267,972 | +0.14(+1.00%) |
Dec 02, 2011 | 14.28 | 14.28 | 13.99 | 14.12 | 1,039,817 | +0.04(+0.30%) |