Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.42 | 14.55 | 14.37 | 14.42 | 2,699,051 | +0.09(+0.63%) |
Feb 28, 2012 | 14.32 | 14.41 | 14.25 | 14.34 | 3,107,758 | +0.02(+0.17%) |
Feb 27, 2012 | 14.12 | 14.41 | 14.06 | 14.31 | 3,294,553 | +0.11(+0.77%) |
Feb 24, 2012 | 14.21 | 14.25 | 14.18 | 14.20 | 2,603,924 | -0.04(-0.31%) |
Feb 23, 2012 | 14.11 | 14.25 | 14.00 | 14.25 | 2,924,734 | +0.15(+1.10%) |
Feb 22, 2012 | 13.78 | 14.24 | 13.74 | 14.09 | 4,757,567 | +0.26(+1.91%) |
Feb 21, 2012 | 13.50 | 13.86 | 13.47 | 13.83 | 2,964,557 | +0.35(+2.58%) |
Feb 17, 2012 | 13.59 | 13.59 | 13.42 | 13.48 | 1,623,550 | -0.02(-0.18%) |
Feb 16, 2012 | 13.25 | 13.51 | 13.18 | 13.50 | 2,218,515 | +0.27(+2.04%) |
Feb 15, 2012 | 13.38 | 13.38 | 13.22 | 13.23 | 1,838,358 | -0.04(-0.33%) |
Feb 14, 2012 | 13.26 | 13.29 | 13.10 | 13.28 | 1,969,288 | +0.00(+0.04%) |
Feb 13, 2012 | 13.21 | 13.33 | 13.10 | 13.27 | 3,172,366 | +0.22(+1.70%) |
Feb 10, 2012 | 13.30 | 13.30 | 12.98 | 13.05 | 4,164,185 | -0.44(-3.28%) |
Feb 09, 2012 | 13.57 | 13.64 | 13.45 | 13.49 | 3,766,608 | -0.17(-1.22%) |
Feb 08, 2012 | 13.46 | 13.68 | 13.43 | 13.66 | 3,493,376 | +0.20(+1.50%) |
Feb 07, 2012 | 13.50 | 13.52 | 13.33 | 13.46 | 3,065,331 | -0.05(-0.36%) |
Feb 06, 2012 | 13.43 | 13.53 | 13.35 | 13.51 | 3,091,921 | +0.04(+0.33%) |
Feb 03, 2012 | 13.52 | 13.60 | 13.43 | 13.46 | 3,164,341 | +0.04(+0.29%) |
Feb 02, 2012 | 13.67 | 13.74 | 13.42 | 13.43 | 2,879,890 | -0.17(-1.27%) |
Feb 01, 2012 | 13.62 | 13.72 | 13.56 | 13.60 | 4,167,033 | +0.07(+0.55%) |
Jan 31, 2012 | 13.76 | 13.76 | 13.35 | 13.52 | 3,362,942 | -0.11(-0.79%) |
Jan 30, 2012 | 13.54 | 13.67 | 13.49 | 13.63 | 1,981,084 | -0.05(-0.40%) |
Jan 27, 2012 | 13.73 | 13.77 | 13.53 | 13.69 | 2,157,268 | -0.05(-0.36%) |
Jan 26, 2012 | 14.14 | 14.14 | 13.68 | 13.73 | 2,970,456 | -0.44(-3.09%) |
Jan 25, 2012 | 14.07 | 14.19 | 14.00 | 14.17 | 1,190,031 | +0.10(+0.70%) |
Jan 24, 2012 | 14.17 | 14.31 | 14.05 | 14.07 | 1,544,619 | -0.20(-1.41%) |
Jan 23, 2012 | 14.22 | 14.34 | 14.17 | 14.28 | 1,087,556 | +0.09(+0.62%) |
Jan 20, 2012 | 14.15 | 14.20 | 14.09 | 14.19 | 1,054,383 | -0.00(-0.03%) |
Jan 19, 2012 | 14.16 | 14.24 | 14.05 | 14.19 | 1,999,066 | +0.19(+1.37%) |
Jan 18, 2012 | 14.09 | 14.25 | 13.95 | 14.00 | 2,117,566 | -0.07(-0.49%) |
Jan 17, 2012 | 13.82 | 14.15 | 13.77 | 14.07 | 2,777,487 | +0.33(+2.44%) |
Jan 13, 2012 | 13.76 | 13.79 | 13.60 | 13.73 | 2,059,173 | -0.13(-0.96%) |
Jan 12, 2012 | 13.70 | 13.88 | 13.70 | 13.87 | 1,933,723 | +0.17(+1.26%) |
Jan 11, 2012 | 13.71 | 13.76 | 13.59 | 13.70 | 2,450,257 | -0.03(-0.25%) |
Jan 10, 2012 | 13.66 | 13.75 | 13.62 | 13.73 | 2,220,920 | +0.18(+1.34%) |
Jan 09, 2012 | 13.35 | 13.56 | 13.26 | 13.55 | 1,725,047 | +0.26(+1.92%) |
Jan 06, 2012 | 13.21 | 13.48 | 13.16 | 13.29 | 2,153,969 | +0.02(+0.19%) |
Jan 05, 2012 | 13.23 | 13.28 | 13.08 | 13.27 | 2,714,510 | -0.01(-0.11%) |
Jan 04, 2012 | 13.28 | 13.38 | 13.24 | 13.28 | 2,356,601 | +0.16(+1.24%) |
Dec 30, 2011 | 13.03 | 13.22 | 12.98 | 13.12 | 1,539,411 | +0.14(+1.06%) |
Dec 29, 2011 | 12.84 | 13.01 | 12.83 | 12.98 | 965,661 | +0.21(+1.62%) |
Dec 28, 2011 | 13.05 | 13.06 | 12.76 | 12.78 | 987,442 | -0.24(-1.81%) |
Dec 27, 2011 | 12.96 | 13.09 | 12.96 | 13.01 | 894,772 | -0.01(-0.11%) |
Dec 23, 2011 | 12.93 | 13.10 | 12.93 | 13.03 | 1,043,056 | +0.38(+2.99%) |
Dec 21, 2011 | 12.52 | 12.65 | 12.49 | 12.65 | 1,933,578 | +0.11(+0.86%) |
Dec 20, 2011 | 12.65 | 12.65 | 12.47 | 12.54 | 3,064,081 | +0.06(+0.51%) |
Dec 19, 2011 | 12.66 | 12.79 | 12.44 | 12.48 | 2,512,268 | -0.23(-1.78%) |
Dec 16, 2011 | 12.84 | 12.94 | 12.64 | 12.70 | 1,778,562 | -0.13(-1.00%) |
Dec 15, 2011 | 12.99 | 13.02 | 12.81 | 12.83 | 2,332,686 | -0.05(-0.38%) |
Dec 14, 2011 | 12.86 | 12.94 | 12.74 | 12.88 | 3,095,544 | -0.09(-0.72%) |
Dec 13, 2011 | 13.14 | 13.34 | 12.90 | 12.97 | 3,043,826 | -0.15(-1.12%) |
Dec 12, 2011 | 12.99 | 13.14 | 12.94 | 13.12 | 2,281,007 | -0.08(-0.63%) |
Dec 09, 2011 | 12.98 | 13.28 | 12.94 | 13.20 | 2,497,096 | +0.24(+1.86%) |
Dec 08, 2011 | 13.11 | 13.30 | 12.94 | 12.96 | 2,756,680 | -0.31(-2.34%) |
Dec 07, 2011 | 13.13 | 13.28 | 12.94 | 13.27 | 1,474,927 | +0.12(+0.94%) |
Dec 06, 2011 | 13.24 | 13.29 | 13.07 | 13.15 | 1,267,272 | -0.12(-0.89%) |
Dec 05, 2011 | 13.10 | 13.35 | 13.07 | 13.27 | 2,127,342 | +0.31(+2.39%) |
Dec 02, 2011 | 13.32 | 13.43 | 12.87 | 12.96 | 2,678,798 | -0.27(-2.01%) |