Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.56 | 15.65 | 15.43 | 15.45 | 1,727,812 | -0.13(-0.83%) |
Feb 28, 2012 | 15.53 | 15.73 | 15.45 | 15.58 | 1,145,552 | -0.01(-0.06%) |
Feb 27, 2012 | 15.40 | 15.77 | 15.24 | 15.59 | 1,212,333 | +0.02(+0.13%) |
Feb 24, 2012 | 15.56 | 15.76 | 15.54 | 15.57 | 1,474,012 | +0.01(+0.06%) |
Feb 23, 2012 | 15.40 | 15.61 | 15.26 | 15.56 | 698,771 | +0.15(+0.97%) |
Feb 22, 2012 | 15.13 | 15.55 | 15.05 | 15.41 | 1,019,747 | +0.21(+1.38%) |
Feb 21, 2012 | 15.31 | 15.50 | 15.13 | 15.20 | 786,604 | -0.14(-0.91%) |
Feb 17, 2012 | 15.55 | 15.62 | 15.30 | 15.34 | 1,772,915 | -0.27(-1.73%) |
Feb 16, 2012 | 15.59 | 15.75 | 15.54 | 15.61 | 2,041,793 | +0.04(+0.26%) |
Feb 15, 2012 | 15.95 | 15.98 | 15.55 | 15.57 | 1,540,245 | -0.33(-2.08%) |
Feb 14, 2012 | 15.96 | 16.02 | 15.72 | 15.90 | 1,467,025 | -0.15(-0.93%) |
Feb 13, 2012 | 15.97 | 16.11 | 15.87 | 16.05 | 1,702,859 | +0.25(+1.58%) |
Feb 10, 2012 | 16.29 | 16.29 | 15.69 | 15.80 | 2,151,146 | -0.39(-2.41%) |
Feb 09, 2012 | 16.17 | 16.35 | 16.07 | 16.19 | 2,408,640 | +0.08(+0.50%) |
Feb 08, 2012 | 15.99 | 16.21 | 15.80 | 16.11 | 2,313,447 | +0.09(+0.56%) |
Feb 07, 2012 | 16.18 | 16.37 | 16.00 | 16.02 | 1,973,184 | -0.25(-1.54%) |
Feb 06, 2012 | 16.19 | 16.35 | 16.01 | 16.27 | 1,469,549 | +0.07(+0.43%) |
Feb 03, 2012 | 16.50 | 16.99 | 16.16 | 16.20 | 4,515,018 | +0.48(+3.05%) |
Feb 02, 2012 | 15.85 | 15.89 | 15.42 | 15.72 | 3,012,387 | -0.04(-0.25%) |
Feb 01, 2012 | 15.60 | 15.81 | 15.48 | 15.76 | 2,729,537 | +0.16(+1.03%) |
Jan 31, 2012 | 15.65 | 15.69 | 15.48 | 15.60 | 1,440,297 | +0.05(+0.32%) |
Jan 30, 2012 | 15.41 | 15.64 | 15.31 | 15.55 | 921,829 | -0.08(-0.51%) |
Jan 27, 2012 | 15.10 | 15.69 | 15.09 | 15.63 | 1,644,556 | +0.43(+2.83%) |
Jan 26, 2012 | 15.47 | 15.51 | 15.16 | 15.20 | 1,144,239 | -0.20(-1.30%) |
Jan 25, 2012 | 15.40 | 15.50 | 15.24 | 15.40 | 1,065,491 | +0.00(+0.00%) |
Jan 24, 2012 | 15.09 | 15.48 | 15.08 | 15.40 | 1,895,661 | +0.24(+1.58%) |
Jan 23, 2012 | 15.15 | 15.20 | 14.89 | 15.16 | 1,192,578 | +0.08(+0.53%) |
Jan 20, 2012 | 15.17 | 15.66 | 15.02 | 15.08 | 2,247,528 | -0.02(-0.13%) |
Jan 19, 2012 | 15.21 | 15.32 | 15.00 | 15.10 | 1,981,015 | -0.11(-0.72%) |
Jan 18, 2012 | 14.75 | 15.30 | 14.71 | 15.21 | 2,391,120 | +0.39(+2.63%) |
Jan 17, 2012 | 14.51 | 14.98 | 14.50 | 14.82 | 3,896,872 | +0.32(+2.21%) |
Jan 13, 2012 | 14.37 | 14.51 | 14.25 | 14.50 | 1,714,262 | -0.08(-0.55%) |
Jan 12, 2012 | 14.26 | 14.58 | 14.11 | 14.58 | 1,821,615 | +0.08(+0.55%) |
Jan 11, 2012 | 14.41 | 14.59 | 14.32 | 14.50 | 1,301,701 | +0.01(+0.07%) |
Jan 10, 2012 | 15.01 | 15.07 | 14.30 | 14.49 | 2,659,047 | -0.42(-2.82%) |
Jan 09, 2012 | 14.79 | 14.95 | 14.60 | 14.91 | 2,406,698 | +0.15(+1.02%) |
Jan 06, 2012 | 14.64 | 14.98 | 14.52 | 14.76 | 2,926,726 | +0.10(+0.68%) |
Jan 05, 2012 | 14.24 | 14.86 | 14.14 | 14.66 | 3,656,878 | +0.66(+4.71%) |
Jan 04, 2012 | 13.98 | 14.10 | 13.87 | 14.00 | 1,882,779 | +0.45(+3.32%) |
Dec 30, 2011 | 13.39 | 13.64 | 13.35 | 13.55 | 1,474,338 | +0.15(+1.12%) |
Dec 29, 2011 | 13.37 | 13.55 | 13.24 | 13.40 | 893,025 | +0.05(+0.37%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.29 | 13.35 | 1,734,494 | -0.41(-2.98%) |
Dec 27, 2011 | 13.80 | 13.82 | 13.64 | 13.76 | 910,225 | -0.04(-0.29%) |
Dec 23, 2011 | 13.61 | 13.84 | 13.51 | 13.80 | 1,237,714 | +0.25(+1.85%) |
Dec 21, 2011 | 13.78 | 13.78 | 13.33 | 13.55 | 2,022,870 | -0.21(-1.53%) |
Dec 20, 2011 | 13.73 | 13.94 | 13.61 | 13.76 | 1,569,050 | +0.28(+2.08%) |
Dec 19, 2011 | 13.75 | 13.75 | 13.38 | 13.48 | 1,274,089 | -0.21(-1.53%) |
Dec 16, 2011 | 13.82 | 14.01 | 13.56 | 13.69 | 2,166,837 | -0.07(-0.51%) |
Dec 15, 2011 | 13.71 | 13.91 | 13.46 | 13.76 | 1,552,714 | +0.21(+1.55%) |
Dec 14, 2011 | 13.66 | 13.80 | 13.42 | 13.55 | 2,028,395 | -0.27(-1.95%) |
Dec 13, 2011 | 14.31 | 14.37 | 13.67 | 13.82 | 3,219,441 | -0.33(-2.33%) |
Dec 12, 2011 | 13.97 | 14.18 | 13.85 | 14.15 | 1,793,010 | +0.05(+0.35%) |
Dec 09, 2011 | 13.77 | 14.21 | 13.76 | 14.10 | 1,739,726 | +0.33(+2.40%) |
Dec 08, 2011 | 14.07 | 14.17 | 13.74 | 13.77 | 1,400,175 | -0.41(-2.89%) |
Dec 07, 2011 | 14.18 | 14.22 | 13.92 | 14.18 | 1,094,199 | -0.07(-0.49%) |
Dec 06, 2011 | 14.20 | 14.53 | 13.99 | 14.25 | 1,883,179 | +0.12(+0.85%) |
Dec 05, 2011 | 14.18 | 14.27 | 13.90 | 14.13 | 2,809,472 | +0.47(+3.44%) |
Dec 02, 2011 | 13.99 | 14.05 | 13.59 | 13.66 | 2,012,269 | -0.16(-1.16%) |