Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.98 | 15.00 | 14.78 | 14.93 | 8,607,425 | -0.07(-0.45%) |
Feb 28, 2012 | 15.06 | 15.10 | 14.91 | 15.00 | 5,340,198 | -0.03(-0.17%) |
Feb 27, 2012 | 15.08 | 15.17 | 15.02 | 15.03 | 26,212,162 | -0.06(-0.42%) |
Feb 24, 2012 | 15.00 | 15.14 | 14.95 | 15.09 | 22,820,030 | +0.13(+0.84%) |
Feb 23, 2012 | 14.93 | 15.02 | 14.89 | 14.96 | 28,978,610 | +0.03(+0.21%) |
Feb 22, 2012 | 14.80 | 15.02 | 14.79 | 14.93 | 9,984,084 | +0.14(+0.95%) |
Feb 21, 2012 | 14.90 | 14.93 | 14.75 | 14.79 | 6,303,862 | -0.10(-0.67%) |
Feb 17, 2012 | 14.93 | 14.95 | 14.81 | 14.89 | 6,814,177 | +0.05(+0.35%) |
Feb 16, 2012 | 14.65 | 14.95 | 14.64 | 14.84 | 10,412,567 | +0.22(+1.50%) |
Feb 15, 2012 | 14.60 | 14.68 | 14.50 | 14.62 | 7,002,709 | +0.05(+0.36%) |
Feb 14, 2012 | 14.59 | 14.61 | 14.46 | 14.57 | 8,474,963 | -0.04(-0.25%) |
Feb 13, 2012 | 14.88 | 14.95 | 14.55 | 14.60 | 13,599,213 | -0.28(-1.86%) |
Feb 10, 2012 | 14.57 | 14.93 | 14.49 | 14.88 | 14,308,238 | +0.39(+2.67%) |
Feb 09, 2012 | 14.53 | 14.54 | 14.42 | 14.49 | 7,957,261 | -0.04(-0.25%) |
Feb 08, 2012 | 14.54 | 14.55 | 14.41 | 14.53 | 6,521,830 | +0.03(+0.22%) |
Feb 07, 2012 | 14.38 | 14.53 | 14.27 | 14.50 | 5,723,893 | +0.12(+0.84%) |
Feb 06, 2012 | 14.37 | 14.43 | 14.32 | 14.38 | 8,684,035 | -0.03(-0.18%) |
Feb 03, 2012 | 14.46 | 14.54 | 14.28 | 14.40 | 11,661,541 | -0.01(-0.07%) |
Feb 02, 2012 | 14.54 | 14.58 | 14.41 | 14.42 | 10,937,944 | -0.16(-1.08%) |
Feb 01, 2012 | 14.57 | 14.61 | 14.50 | 14.57 | 6,750,728 | +0.04(+0.25%) |
Jan 31, 2012 | 14.50 | 14.55 | 14.43 | 14.54 | 8,168,378 | +0.10(+0.72%) |
Jan 30, 2012 | 14.49 | 14.50 | 14.36 | 14.43 | 6,810,342 | -0.11(-0.76%) |
Jan 27, 2012 | 14.73 | 14.75 | 14.53 | 14.54 | 7,087,950 | -0.21(-1.42%) |
Jan 26, 2012 | 14.82 | 14.84 | 14.68 | 14.75 | 8,942,567 | -0.02(-0.11%) |
Jan 25, 2012 | 14.42 | 14.79 | 14.34 | 14.77 | 9,740,677 | +0.31(+2.13%) |
Jan 24, 2012 | 14.50 | 14.51 | 14.38 | 14.46 | 8,306,636 | -0.09(-0.65%) |
Jan 23, 2012 | 14.42 | 14.62 | 14.42 | 14.55 | 12,010,345 | +0.17(+1.16%) |
Jan 20, 2012 | 14.50 | 14.54 | 14.38 | 14.38 | 12,808,146 | -0.16(-1.08%) |
Jan 19, 2012 | 14.68 | 14.73 | 14.51 | 14.54 | 12,957,391 | -0.15(-1.03%) |
Jan 18, 2012 | 14.62 | 14.73 | 14.54 | 14.69 | 9,176,125 | +0.08(+0.57%) |
Jan 17, 2012 | 14.72 | 14.82 | 14.56 | 14.61 | 7,071,403 | -0.08(-0.57%) |
Jan 13, 2012 | 14.61 | 14.71 | 14.51 | 14.69 | 6,908,681 | +0.05(+0.32%) |
Jan 12, 2012 | 14.74 | 14.80 | 14.59 | 14.65 | 12,171,495 | -0.11(-0.74%) |
Jan 11, 2012 | 14.98 | 15.02 | 14.72 | 14.76 | 10,951,650 | -0.28(-1.88%) |
Jan 10, 2012 | 15.14 | 15.16 | 15.03 | 15.04 | 8,707,216 | -0.02(-0.10%) |
Jan 09, 2012 | 14.97 | 15.07 | 14.88 | 15.05 | 7,049,092 | +0.14(+0.91%) |
Jan 06, 2012 | 15.03 | 15.04 | 14.84 | 14.92 | 8,592,182 | -0.13(-0.87%) |
Jan 05, 2012 | 15.01 | 15.06 | 14.87 | 15.05 | 8,691,017 | +0.02(+0.14%) |
Jan 04, 2012 | 15.09 | 15.18 | 14.97 | 15.03 | 12,034,671 | -0.36(-2.35%) |
Dec 30, 2011 | 15.52 | 15.60 | 15.39 | 15.39 | 5,479,357 | -0.17(-1.11%) |
Dec 29, 2011 | 15.57 | 15.63 | 15.53 | 15.56 | 4,865,109 | +0.03(+0.20%) |
Dec 28, 2011 | 15.61 | 15.62 | 15.50 | 15.53 | 4,056,423 | -0.06(-0.37%) |
Dec 27, 2011 | 15.52 | 15.59 | 15.47 | 15.59 | 4,464,871 | +0.08(+0.51%) |
Dec 23, 2011 | 15.51 | 15.61 | 15.47 | 15.51 | 3,890,322 | +0.13(+0.82%) |
Dec 21, 2011 | 15.03 | 15.38 | 15.03 | 15.38 | 7,476,992 | +0.37(+2.44%) |
Dec 20, 2011 | 15.00 | 15.05 | 14.88 | 15.02 | 8,101,705 | +0.18(+1.23%) |
Dec 19, 2011 | 15.03 | 15.12 | 14.79 | 14.83 | 5,852,116 | -0.20(-1.32%) |
Dec 16, 2011 | 15.17 | 15.27 | 15.01 | 15.03 | 11,370,704 | -0.14(-0.93%) |
Dec 15, 2011 | 15.07 | 15.22 | 15.04 | 15.17 | 6,639,673 | +0.20(+1.33%) |
Dec 14, 2011 | 15.09 | 15.15 | 14.98 | 14.98 | 7,539,189 | -0.12(-0.76%) |
Dec 13, 2011 | 15.11 | 15.24 | 15.04 | 15.09 | 11,574,660 | +0.01(+0.04%) |
Dec 12, 2011 | 15.14 | 15.21 | 14.96 | 15.09 | 5,583,370 | -0.12(-0.79%) |
Dec 09, 2011 | 15.16 | 15.26 | 15.08 | 15.21 | 8,415,758 | +0.09(+0.59%) |
Dec 08, 2011 | 15.30 | 15.32 | 15.08 | 15.12 | 10,698,651 | -0.19(-1.23%) |
Dec 07, 2011 | 15.41 | 15.44 | 15.21 | 15.30 | 8,786,146 | -0.09(-0.58%) |
Dec 06, 2011 | 15.45 | 15.52 | 15.36 | 15.39 | 8,655,403 | -0.01(-0.03%) |
Dec 05, 2011 | 15.49 | 15.54 | 15.34 | 15.40 | 9,353,491 | +0.06(+0.37%) |
Dec 02, 2011 | 15.49 | 15.49 | 15.31 | 15.34 | 6,490,277 | -0.05(-0.34%) |