Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.94 | 15.21 | 14.87 | 15.14 | 20,292,866 | +0.45(+3.03%) |
Feb 28, 2012 | 14.77 | 14.85 | 14.63 | 14.70 | 10,828,894 | -0.06(-0.38%) |
Feb 27, 2012 | 14.79 | 14.94 | 14.72 | 14.75 | 8,011,009 | -0.10(-0.68%) |
Feb 24, 2012 | 14.77 | 14.93 | 14.70 | 14.86 | 10,152,699 | +0.13(+0.86%) |
Feb 23, 2012 | 14.68 | 14.86 | 14.45 | 14.73 | 20,624,394 | -0.12(-0.82%) |
Feb 22, 2012 | 14.90 | 15.06 | 14.81 | 14.85 | 9,060,866 | -0.08(-0.54%) |
Feb 21, 2012 | 14.89 | 14.99 | 14.79 | 14.93 | 7,718,041 | +0.18(+1.20%) |
Feb 17, 2012 | 14.87 | 14.89 | 14.72 | 14.75 | 12,975,719 | +0.12(+0.83%) |
Feb 16, 2012 | 14.64 | 14.73 | 14.55 | 14.63 | 11,494,588 | -0.05(-0.35%) |
Feb 15, 2012 | 14.89 | 14.89 | 14.62 | 14.68 | 10,671,006 | -0.11(-0.72%) |
Feb 14, 2012 | 14.94 | 15.00 | 14.68 | 14.79 | 8,963,041 | -0.17(-1.15%) |
Feb 13, 2012 | 14.83 | 15.00 | 14.76 | 14.96 | 10,035,703 | +0.23(+1.58%) |
Feb 10, 2012 | 14.65 | 14.77 | 14.53 | 14.73 | 8,735,964 | -0.07(-0.45%) |
Feb 09, 2012 | 14.84 | 14.88 | 14.67 | 14.80 | 9,960,471 | -0.01(-0.07%) |
Feb 08, 2012 | 14.81 | 14.91 | 14.73 | 14.81 | 9,355,824 | +0.01(+0.03%) |
Feb 07, 2012 | 14.87 | 14.88 | 14.66 | 14.80 | 14,999,962 | -0.11(-0.71%) |
Feb 06, 2012 | 14.99 | 15.05 | 14.85 | 14.91 | 13,831,486 | -0.15(-0.98%) |
Feb 03, 2012 | 14.79 | 15.09 | 14.75 | 15.05 | 15,021,205 | +0.44(+2.98%) |
Feb 02, 2012 | 14.84 | 14.86 | 14.58 | 14.62 | 7,992,976 | -0.18(-1.20%) |
Feb 01, 2012 | 14.74 | 15.00 | 14.71 | 14.80 | 13,059,124 | +0.19(+1.28%) |
Jan 31, 2012 | 14.68 | 14.71 | 14.46 | 14.61 | 10,545,053 | +0.06(+0.38%) |
Jan 30, 2012 | 14.39 | 14.55 | 14.27 | 14.55 | 14,006,158 | +0.08(+0.56%) |
Jan 27, 2012 | 14.58 | 14.61 | 14.29 | 14.47 | 12,480,174 | -0.16(-1.11%) |
Jan 26, 2012 | 15.02 | 15.04 | 14.54 | 14.63 | 12,850,742 | -0.27(-1.84%) |
Jan 25, 2012 | 14.71 | 14.94 | 14.53 | 14.91 | 13,473,388 | +0.18(+1.20%) |
Jan 24, 2012 | 14.63 | 14.75 | 14.60 | 14.73 | 9,640,314 | +0.02(+0.10%) |
Jan 23, 2012 | 14.61 | 14.82 | 14.61 | 14.71 | 14,936,197 | +0.10(+0.66%) |
Jan 20, 2012 | 14.57 | 14.67 | 14.36 | 14.62 | 15,217,619 | +0.05(+0.35%) |
Jan 19, 2012 | 14.75 | 14.85 | 14.41 | 14.57 | 26,033,264 | -0.16(-1.07%) |
Jan 18, 2012 | 14.54 | 14.77 | 14.47 | 14.72 | 23,278,260 | +0.31(+2.18%) |
Jan 17, 2012 | 14.45 | 14.54 | 14.24 | 14.41 | 15,147,611 | +0.11(+0.74%) |
Jan 13, 2012 | 14.19 | 14.33 | 14.13 | 14.30 | 11,180,447 | +0.04(+0.28%) |
Jan 12, 2012 | 14.14 | 14.39 | 14.13 | 14.26 | 15,626,874 | +0.15(+1.08%) |
Jan 11, 2012 | 14.30 | 14.31 | 14.08 | 14.11 | 17,438,880 | -0.25(-1.73%) |
Jan 10, 2012 | 14.26 | 14.44 | 14.18 | 14.36 | 29,841,888 | +0.28(+1.98%) |
Jan 09, 2012 | 13.95 | 14.10 | 13.80 | 14.08 | 17,156,646 | +0.20(+1.42%) |
Jan 06, 2012 | 14.02 | 14.06 | 13.86 | 13.88 | 14,320,623 | -0.08(-0.58%) |
Jan 05, 2012 | 14.01 | 14.07 | 13.66 | 13.96 | 23,208,898 | +0.29(+2.11%) |
Jan 04, 2012 | 13.59 | 13.68 | 13.46 | 13.68 | 22,097,954 | +0.03(+0.23%) |
Dec 30, 2011 | 13.45 | 13.68 | 13.45 | 13.64 | 15,916,060 | +0.19(+1.44%) |
Dec 29, 2011 | 13.32 | 13.47 | 13.27 | 13.45 | 14,166,632 | +0.17(+1.31%) |
Dec 28, 2011 | 13.59 | 13.61 | 13.26 | 13.28 | 12,518,254 | -0.29(-2.10%) |
Dec 27, 2011 | 13.48 | 13.64 | 13.47 | 13.56 | 8,484,305 | +0.05(+0.34%) |
Dec 23, 2011 | 13.38 | 13.52 | 13.34 | 13.52 | 8,591,000 | +0.29(+2.19%) |
Dec 21, 2011 | 13.10 | 13.25 | 12.98 | 13.23 | 9,356,905 | +0.13(+0.98%) |
Dec 20, 2011 | 12.96 | 13.17 | 12.93 | 13.10 | 11,816,812 | +0.38(+2.96%) |
Dec 19, 2011 | 12.83 | 12.90 | 12.67 | 12.72 | 14,148,057 | -0.09(-0.68%) |
Dec 16, 2011 | 12.71 | 12.82 | 12.55 | 12.81 | 27,306,080 | +0.25(+1.97%) |
Dec 15, 2011 | 12.77 | 12.83 | 12.54 | 12.56 | 17,286,058 | -0.08(-0.62%) |
Dec 14, 2011 | 12.83 | 12.90 | 12.58 | 12.64 | 22,602,018 | -0.32(-2.49%) |
Dec 13, 2011 | 12.99 | 13.18 | 12.87 | 12.96 | 21,606,954 | +0.01(+0.10%) |
Dec 12, 2011 | 12.98 | 13.00 | 12.83 | 12.95 | 24,265,330 | -0.13(-0.98%) |
Dec 09, 2011 | 12.96 | 13.17 | 12.92 | 13.08 | 21,939,062 | +0.22(+1.70%) |
Dec 08, 2011 | 13.19 | 13.28 | 12.82 | 12.86 | 25,176,162 | -0.45(-3.35%) |
Dec 07, 2011 | 13.11 | 13.41 | 13.01 | 13.30 | 23,880,482 | +0.13(+0.97%) |
Dec 06, 2011 | 13.34 | 13.41 | 13.12 | 13.18 | 22,797,920 | -0.18(-1.38%) |
Dec 05, 2011 | 13.45 | 13.52 | 13.20 | 13.36 | 19,644,230 | +0.09(+0.68%) |
Dec 02, 2011 | 13.40 | 13.48 | 13.23 | 13.27 | 28,691,444 | -0.02(-0.12%) |