Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.75 | 16.86 | 16.64 | 16.65 | 1,280,278 | -0.05(-0.30%) |
Feb 28, 2012 | 16.72 | 16.81 | 16.60 | 16.70 | 730,700 | +0.03(+0.20%) |
Feb 27, 2012 | 16.45 | 16.76 | 16.38 | 16.67 | 504,271 | +0.01(+0.05%) |
Feb 24, 2012 | 16.64 | 16.82 | 16.53 | 16.66 | 795,759 | +0.06(+0.36%) |
Feb 23, 2012 | 16.39 | 16.62 | 16.26 | 16.60 | 695,564 | +0.20(+1.23%) |
Feb 22, 2012 | 16.48 | 16.64 | 16.39 | 16.40 | 637,929 | -0.13(-0.76%) |
Feb 21, 2012 | 16.70 | 16.82 | 16.51 | 16.53 | 760,382 | -0.16(-0.96%) |
Feb 17, 2012 | 16.76 | 16.78 | 16.64 | 16.69 | 665,903 | -0.04(-0.25%) |
Feb 16, 2012 | 16.46 | 16.76 | 16.35 | 16.73 | 949,667 | +0.25(+1.53%) |
Feb 15, 2012 | 16.43 | 16.53 | 16.36 | 16.48 | 890,860 | +0.09(+0.57%) |
Feb 14, 2012 | 16.35 | 16.49 | 16.35 | 16.38 | 644,402 | -0.07(-0.41%) |
Feb 13, 2012 | 16.52 | 16.59 | 16.35 | 16.45 | 764,790 | +0.10(+0.62%) |
Feb 10, 2012 | 16.27 | 16.58 | 16.00 | 16.35 | 952,233 | -0.08(-0.46%) |
Feb 09, 2012 | 16.31 | 16.48 | 16.22 | 16.43 | 549,537 | +0.15(+0.93%) |
Feb 08, 2012 | 16.37 | 16.52 | 16.17 | 16.27 | 701,158 | -0.13(-0.82%) |
Feb 07, 2012 | 16.40 | 16.60 | 16.22 | 16.41 | 660,599 | -0.01(-0.05%) |
Feb 06, 2012 | 16.30 | 16.46 | 16.30 | 16.42 | 868,752 | -0.08(-0.51%) |
Feb 03, 2012 | 16.24 | 16.52 | 16.24 | 16.50 | 1,060,151 | +0.44(+2.73%) |
Feb 02, 2012 | 15.94 | 16.06 | 15.81 | 16.06 | 833,178 | +0.15(+0.95%) |
Feb 01, 2012 | 15.60 | 15.93 | 15.43 | 15.91 | 1,194,410 | +0.42(+2.72%) |
Jan 31, 2012 | 15.28 | 15.52 | 15.09 | 15.49 | 1,614,350 | +0.36(+2.40%) |
Jan 30, 2012 | 15.22 | 15.36 | 15.11 | 15.13 | 1,244,235 | -0.21(-1.37%) |
Jan 27, 2012 | 15.36 | 15.54 | 15.32 | 15.34 | 956,782 | -0.11(-0.71%) |
Jan 26, 2012 | 15.39 | 15.48 | 15.25 | 15.45 | 962,070 | +0.16(+1.05%) |
Jan 25, 2012 | 14.67 | 15.39 | 14.67 | 15.29 | 1,551,399 | -0.49(-3.10%) |
Jan 24, 2012 | 15.75 | 15.84 | 15.64 | 15.78 | 1,022,000 | -0.05(-0.32%) |
Jan 23, 2012 | 15.71 | 15.97 | 15.71 | 15.83 | 836,432 | +0.07(+0.43%) |
Jan 20, 2012 | 15.68 | 15.84 | 15.68 | 15.76 | 863,253 | +0.07(+0.43%) |
Jan 19, 2012 | 15.68 | 15.76 | 15.54 | 15.69 | 762,759 | +0.08(+0.49%) |
Jan 18, 2012 | 15.28 | 15.62 | 15.16 | 15.62 | 802,857 | +0.34(+2.21%) |
Jan 17, 2012 | 15.34 | 15.50 | 15.25 | 15.28 | 828,422 | +0.05(+0.33%) |
Jan 13, 2012 | 15.23 | 15.33 | 15.03 | 15.23 | 737,342 | -0.19(-1.26%) |
Jan 12, 2012 | 15.39 | 15.57 | 15.23 | 15.42 | 591,324 | +0.07(+0.44%) |
Jan 11, 2012 | 15.24 | 15.46 | 15.21 | 15.36 | 636,460 | +0.08(+0.50%) |
Jan 10, 2012 | 15.14 | 15.38 | 15.14 | 15.28 | 806,309 | +0.38(+2.55%) |
Jan 09, 2012 | 14.89 | 15.06 | 14.83 | 14.90 | 603,138 | +0.08(+0.51%) |
Jan 06, 2012 | 14.82 | 15.04 | 14.63 | 14.82 | 869,702 | +0.03(+0.17%) |
Jan 05, 2012 | 14.63 | 14.82 | 14.33 | 14.80 | 1,211,528 | +0.10(+0.69%) |
Jan 04, 2012 | 14.70 | 14.86 | 14.51 | 14.70 | 676,093 | +0.07(+0.46%) |
Dec 30, 2011 | 14.48 | 14.69 | 14.33 | 14.63 | 675,759 | +0.15(+1.05%) |
Dec 29, 2011 | 14.26 | 14.55 | 14.23 | 14.48 | 431,394 | +0.27(+1.90%) |
Dec 28, 2011 | 14.65 | 14.75 | 14.19 | 14.21 | 708,950 | -0.43(-2.94%) |
Dec 27, 2011 | 14.59 | 14.78 | 14.43 | 14.64 | 773,208 | +0.05(+0.35%) |
Dec 23, 2011 | 14.50 | 14.62 | 14.39 | 14.59 | 652,153 | +0.57(+4.09%) |
Dec 21, 2011 | 13.98 | 14.02 | 13.85 | 14.01 | 847,899 | -0.01(-0.09%) |
Dec 20, 2011 | 13.62 | 14.07 | 13.61 | 14.03 | 962,369 | +0.67(+5.04%) |
Dec 19, 2011 | 13.72 | 13.81 | 13.32 | 13.35 | 1,071,681 | -0.33(-2.38%) |
Dec 16, 2011 | 13.47 | 13.78 | 13.46 | 13.68 | 1,819,258 | +0.30(+2.25%) |
Dec 15, 2011 | 13.41 | 13.50 | 13.25 | 13.38 | 1,036,349 | +0.17(+1.26%) |
Dec 14, 2011 | 13.14 | 13.42 | 13.05 | 13.21 | 1,511,693 | +0.03(+0.25%) |
Dec 13, 2011 | 13.59 | 13.66 | 13.07 | 13.18 | 1,209,123 | -0.29(-2.17%) |
Dec 12, 2011 | 13.83 | 13.83 | 13.42 | 13.47 | 1,050,487 | -0.55(-3.93%) |
Dec 09, 2011 | 13.59 | 14.06 | 13.53 | 14.02 | 767,002 | +0.53(+3.97%) |
Dec 08, 2011 | 13.83 | 13.88 | 13.42 | 13.49 | 1,208,874 | -0.51(-3.64%) |
Dec 07, 2011 | 13.89 | 14.04 | 13.61 | 14.00 | 1,027,476 | -0.01(-0.06%) |
Dec 06, 2011 | 13.96 | 14.16 | 13.86 | 14.01 | 873,048 | +0.02(+0.12%) |
Dec 05, 2011 | 14.15 | 14.25 | 13.87 | 13.99 | 1,544,319 | +0.07(+0.48%) |
Dec 02, 2011 | 14.11 | 14.24 | 13.88 | 13.92 | 1,540,992 | -0.04(-0.30%) |