Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.69 | 15.75 | 15.55 | 15.55 | 12,650,228 | -0.15(-0.95%) |
Feb 28, 2012 | 15.61 | 15.72 | 15.57 | 15.70 | 11,315,696 | +0.09(+0.60%) |
Feb 27, 2012 | 15.23 | 15.67 | 15.22 | 15.61 | 11,019,387 | +0.33(+2.14%) |
Feb 24, 2012 | 15.26 | 15.34 | 15.19 | 15.28 | 8,585,318 | +0.02(+0.11%) |
Feb 23, 2012 | 14.95 | 15.43 | 14.89 | 15.26 | 16,695,248 | +0.34(+2.28%) |
Feb 22, 2012 | 15.04 | 15.10 | 14.66 | 14.92 | 17,787,428 | -0.04(-0.26%) |
Feb 21, 2012 | 14.85 | 15.00 | 14.81 | 14.96 | 12,817,650 | +0.15(+1.00%) |
Feb 17, 2012 | 14.60 | 14.88 | 14.58 | 14.81 | 11,137,258 | +0.27(+1.87%) |
Feb 16, 2012 | 14.50 | 14.64 | 14.49 | 14.54 | 8,379,761 | +0.08(+0.56%) |
Feb 15, 2012 | 14.72 | 14.75 | 14.44 | 14.46 | 8,505,640 | -0.19(-1.30%) |
Feb 14, 2012 | 14.53 | 14.66 | 14.53 | 14.65 | 5,425,487 | +0.03(+0.23%) |
Feb 13, 2012 | 14.63 | 14.69 | 14.49 | 14.62 | 5,598,655 | +0.02(+0.15%) |
Feb 10, 2012 | 14.55 | 14.60 | 14.47 | 14.60 | 5,221,973 | -0.09(-0.61%) |
Feb 09, 2012 | 14.66 | 14.70 | 14.58 | 14.69 | 6,398,594 | +0.06(+0.44%) |
Feb 08, 2012 | 14.73 | 14.84 | 14.52 | 14.62 | 11,762,471 | -0.08(-0.52%) |
Feb 07, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 9,980,551 | +0.16(+1.10%) |
Feb 06, 2012 | 14.55 | 14.65 | 14.51 | 14.54 | 9,046,220 | -0.09(-0.61%) |
Feb 03, 2012 | 14.64 | 14.69 | 14.52 | 14.63 | 7,670,373 | +0.20(+1.38%) |
Feb 02, 2012 | 14.51 | 14.60 | 14.40 | 14.43 | 60,633,516 | -0.04(-0.25%) |
Feb 01, 2012 | 14.46 | 14.62 | 14.45 | 14.47 | 11,984,759 | +0.03(+0.22%) |
Jan 31, 2012 | 14.33 | 14.44 | 14.25 | 14.43 | 10,325,788 | +0.15(+1.02%) |
Jan 30, 2012 | 14.37 | 14.39 | 14.15 | 14.29 | 5,815,157 | +0.02(+0.12%) |
Jan 27, 2012 | 14.28 | 14.42 | 14.26 | 14.27 | 9,600,088 | -0.12(-0.85%) |
Jan 26, 2012 | 14.40 | 14.50 | 14.32 | 14.39 | 11,633,789 | -0.00(-0.01%) |
Jan 25, 2012 | 14.22 | 14.42 | 14.16 | 14.40 | 9,945,157 | +0.15(+1.04%) |
Jan 24, 2012 | 14.06 | 14.26 | 14.04 | 14.25 | 6,779,747 | +0.14(+1.01%) |
Jan 23, 2012 | 14.09 | 14.15 | 14.01 | 14.11 | 8,716,932 | +0.00(+0.02%) |
Jan 20, 2012 | 14.21 | 14.30 | 14.07 | 14.10 | 12,245,832 | -0.07(-0.51%) |
Jan 19, 2012 | 14.16 | 14.21 | 14.09 | 14.18 | 12,757,686 | +0.01(+0.11%) |
Jan 18, 2012 | 14.01 | 14.19 | 13.98 | 14.16 | 11,515,709 | +0.18(+1.32%) |
Jan 17, 2012 | 13.91 | 14.07 | 13.82 | 13.98 | 12,257,436 | +0.18(+1.27%) |
Jan 13, 2012 | 13.79 | 13.91 | 13.77 | 13.80 | 15,306,857 | -0.03(-0.25%) |
Jan 12, 2012 | 13.91 | 13.92 | 13.81 | 13.83 | 15,935,257 | -0.05(-0.35%) |
Jan 11, 2012 | 13.87 | 13.92 | 13.81 | 13.88 | 11,849,273 | -0.00(-0.03%) |
Jan 10, 2012 | 14.01 | 14.03 | 13.78 | 13.89 | 12,169,525 | -0.03(-0.21%) |
Jan 09, 2012 | 13.87 | 13.94 | 13.76 | 13.92 | 14,202,037 | -0.16(-1.14%) |
Jan 06, 2012 | 14.02 | 14.18 | 13.99 | 14.08 | 12,322,889 | +0.03(+0.23%) |
Jan 05, 2012 | 13.53 | 14.10 | 13.52 | 14.05 | 20,360,790 | +0.40(+2.92%) |
Jan 04, 2012 | 13.44 | 13.67 | 13.44 | 13.65 | 12,069,979 | -0.03(-0.19%) |
Dec 30, 2011 | 13.85 | 13.85 | 13.67 | 13.67 | 7,834,200 | -0.18(-1.27%) |
Dec 29, 2011 | 13.78 | 13.86 | 13.72 | 13.85 | 6,073,095 | +0.11(+0.83%) |
Dec 28, 2011 | 13.81 | 13.87 | 13.71 | 13.74 | 7,008,723 | -0.11(-0.83%) |
Dec 27, 2011 | 13.79 | 13.87 | 13.77 | 13.85 | 5,666,193 | +0.01(+0.11%) |
Dec 23, 2011 | 13.63 | 13.83 | 13.60 | 13.83 | 8,856,256 | +0.38(+2.85%) |
Dec 21, 2011 | 13.39 | 13.48 | 13.26 | 13.45 | 8,386,285 | +0.08(+0.62%) |
Dec 20, 2011 | 13.24 | 13.39 | 13.18 | 13.37 | 10,125,188 | +0.34(+2.58%) |
Dec 19, 2011 | 13.21 | 13.24 | 12.99 | 13.03 | 12,490,462 | -0.13(-1.00%) |
Dec 16, 2011 | 13.41 | 13.41 | 13.12 | 13.16 | 15,075,974 | -0.03(-0.24%) |
Dec 15, 2011 | 13.29 | 13.31 | 13.13 | 13.19 | 8,407,698 | +0.03(+0.19%) |
Dec 14, 2011 | 13.24 | 13.34 | 13.14 | 13.17 | 8,177,698 | -0.07(-0.56%) |
Dec 13, 2011 | 13.36 | 13.49 | 13.19 | 13.24 | 11,807,797 | -0.08(-0.59%) |
Dec 12, 2011 | 13.30 | 13.34 | 13.18 | 13.32 | 9,232,336 | -0.08(-0.57%) |
Dec 09, 2011 | 13.28 | 13.43 | 13.24 | 13.40 | 9,060,349 | +0.19(+1.43%) |
Dec 08, 2011 | 13.33 | 13.42 | 13.19 | 13.21 | 14,259,003 | -0.15(-1.09%) |
Dec 07, 2011 | 13.43 | 13.51 | 13.32 | 13.36 | 15,927,831 | -0.10(-0.74%) |
Dec 06, 2011 | 13.49 | 13.53 | 13.35 | 13.46 | 12,212,159 | +0.02(+0.16%) |
Dec 05, 2011 | 13.33 | 13.46 | 13.30 | 13.43 | 14,283,796 | +0.25(+1.90%) |
Dec 02, 2011 | 13.37 | 13.37 | 13.18 | 13.18 | 14,747,861 | -0.07(-0.51%) |