Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.27 | 15.39 | 15.10 | 15.15 | 4,952,365 | -0.14(-0.89%) |
Feb 28, 2012 | 15.32 | 15.48 | 15.28 | 15.28 | 3,467,910 | -0.02(-0.10%) |
Feb 27, 2012 | 15.14 | 15.39 | 15.13 | 15.30 | 3,510,547 | +0.12(+0.79%) |
Feb 24, 2012 | 15.08 | 15.29 | 15.08 | 15.18 | 3,023,771 | +0.10(+0.69%) |
Feb 23, 2012 | 14.96 | 15.12 | 14.79 | 15.08 | 3,914,100 | +0.14(+0.91%) |
Feb 22, 2012 | 14.95 | 15.09 | 14.92 | 14.94 | 3,145,335 | -0.08(-0.53%) |
Feb 21, 2012 | 15.18 | 15.21 | 15.00 | 15.02 | 3,428,416 | -0.16(-1.05%) |
Feb 17, 2012 | 15.32 | 15.39 | 15.14 | 15.18 | 3,114,620 | -0.10(-0.68%) |
Feb 16, 2012 | 15.06 | 15.31 | 15.00 | 15.28 | 4,653,006 | +0.22(+1.49%) |
Feb 15, 2012 | 15.13 | 15.18 | 15.02 | 15.06 | 3,814,412 | -0.06(-0.42%) |
Feb 14, 2012 | 15.17 | 15.24 | 15.03 | 15.12 | 5,409,429 | -0.10(-0.63%) |
Feb 13, 2012 | 15.19 | 15.32 | 15.12 | 15.22 | 3,863,436 | +0.10(+0.63%) |
Feb 10, 2012 | 15.12 | 15.20 | 15.04 | 15.12 | 3,514,320 | -0.17(-1.10%) |
Feb 09, 2012 | 15.21 | 15.41 | 15.16 | 15.29 | 6,860,219 | +0.06(+0.42%) |
Feb 08, 2012 | 15.29 | 15.40 | 15.22 | 15.23 | 2,894,323 | -0.07(-0.47%) |
Feb 07, 2012 | 15.35 | 15.45 | 15.25 | 15.30 | 4,862,053 | -0.01(-0.05%) |
Feb 06, 2012 | 15.34 | 15.41 | 15.23 | 15.31 | 7,370,380 | -0.18(-1.19%) |
Feb 03, 2012 | 15.49 | 15.85 | 15.38 | 15.49 | 12,894,977 | +0.61(+4.08%) |
Feb 02, 2012 | 14.86 | 14.96 | 14.80 | 14.88 | 10,364,027 | +0.08(+0.54%) |
Feb 01, 2012 | 14.95 | 15.04 | 14.80 | 14.80 | 14,008,388 | -0.10(-0.64%) |
Jan 31, 2012 | 15.00 | 15.11 | 14.81 | 14.90 | 11,347,672 | -0.07(-0.48%) |
Jan 30, 2012 | 14.95 | 15.06 | 14.75 | 14.97 | 5,970,027 | -0.06(-0.37%) |
Jan 27, 2012 | 15.08 | 15.12 | 14.88 | 15.03 | 8,740,591 | -0.08(-0.53%) |
Jan 26, 2012 | 15.11 | 15.37 | 15.06 | 15.11 | 5,375,318 | +0.05(+0.32%) |
Jan 25, 2012 | 14.98 | 15.11 | 14.92 | 15.06 | 14,736,381 | -0.10(-0.69%) |
Jan 24, 2012 | 15.28 | 15.34 | 15.16 | 15.16 | 6,221,626 | -0.16(-1.04%) |
Jan 23, 2012 | 15.35 | 15.42 | 15.27 | 15.32 | 7,681,182 | -0.02(-0.16%) |
Jan 20, 2012 | 15.52 | 15.55 | 15.32 | 15.35 | 4,777,493 | -0.24(-1.54%) |
Jan 19, 2012 | 15.52 | 15.73 | 15.50 | 15.59 | 5,158,304 | +0.03(+0.21%) |
Jan 18, 2012 | 15.43 | 15.63 | 15.25 | 15.56 | 6,519,137 | -0.09(-0.56%) |
Jan 17, 2012 | 16.03 | 16.08 | 15.56 | 15.64 | 4,824,791 | -0.25(-1.56%) |
Jan 13, 2012 | 15.89 | 15.92 | 15.74 | 15.89 | 3,998,469 | -0.06(-0.40%) |
Jan 12, 2012 | 15.83 | 16.24 | 15.83 | 15.96 | 6,472,835 | +0.18(+1.11%) |
Jan 11, 2012 | 16.15 | 16.18 | 15.75 | 15.78 | 7,432,807 | -0.47(-2.90%) |
Jan 10, 2012 | 16.20 | 16.35 | 16.00 | 16.25 | 5,323,698 | +0.19(+1.19%) |
Jan 09, 2012 | 16.22 | 16.30 | 16.01 | 16.06 | 4,256,583 | -0.18(-1.13%) |
Jan 06, 2012 | 16.19 | 16.45 | 16.11 | 16.24 | 3,165,129 | +0.03(+0.20%) |
Jan 05, 2012 | 16.17 | 16.30 | 16.03 | 16.21 | 3,880,161 | -0.07(-0.44%) |
Jan 04, 2012 | 16.20 | 16.31 | 16.12 | 16.28 | 3,220,574 | -0.22(-1.31%) |
Dec 30, 2011 | 16.67 | 16.67 | 16.49 | 16.50 | 3,272,751 | -0.18(-1.05%) |
Dec 29, 2011 | 16.63 | 16.83 | 16.59 | 16.67 | 2,310,475 | +0.04(+0.24%) |
Dec 28, 2011 | 16.69 | 16.70 | 16.54 | 16.63 | 1,930,851 | -0.06(-0.38%) |
Dec 27, 2011 | 16.72 | 16.79 | 16.66 | 16.70 | 1,612,086 | -0.02(-0.10%) |
Dec 23, 2011 | 16.71 | 16.77 | 16.63 | 16.71 | 1,515,888 | +0.02(+0.14%) |
Dec 21, 2011 | 16.28 | 16.69 | 16.27 | 16.69 | 4,340,091 | +0.38(+2.35%) |
Dec 20, 2011 | 16.30 | 16.41 | 16.16 | 16.31 | 3,186,389 | +0.16(+0.99%) |
Dec 19, 2011 | 16.30 | 16.41 | 16.09 | 16.15 | 2,722,924 | -0.14(-0.83%) |
Dec 16, 2011 | 16.49 | 16.51 | 16.23 | 16.28 | 5,487,478 | -0.13(-0.78%) |
Dec 15, 2011 | 16.04 | 16.46 | 15.98 | 16.41 | 5,642,756 | +0.48(+3.01%) |
Dec 14, 2011 | 16.04 | 16.08 | 15.84 | 15.93 | 4,343,087 | -0.22(-1.39%) |
Dec 13, 2011 | 16.17 | 16.38 | 16.11 | 16.16 | 5,218,668 | +0.09(+0.55%) |
Dec 12, 2011 | 16.31 | 16.37 | 15.96 | 16.07 | 3,621,186 | -0.34(-2.09%) |
Dec 09, 2011 | 16.26 | 16.58 | 16.22 | 16.41 | 3,987,585 | +0.24(+1.48%) |
Dec 08, 2011 | 16.13 | 16.33 | 16.03 | 16.17 | 4,294,297 | -0.06(-0.39%) |
Dec 07, 2011 | 16.27 | 16.34 | 16.16 | 16.23 | 4,619,809 | -0.06(-0.34%) |
Dec 06, 2011 | 16.28 | 16.39 | 16.09 | 16.29 | 5,963,842 | +0.04(+0.25%) |
Dec 05, 2011 | 16.30 | 16.38 | 16.12 | 16.25 | 4,909,468 | +0.14(+0.84%) |
Dec 02, 2011 | 16.34 | 16.39 | 16.03 | 16.11 | 5,429,699 | -0.14(-0.84%) |