Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.31 | 14.44 | 14.26 | 14.31 | 2,720,420 | +0.09(+0.63%) |
Feb 28, 2012 | 14.21 | 14.30 | 14.13 | 14.22 | 3,132,363 | +0.02(+0.17%) |
Feb 27, 2012 | 14.01 | 14.30 | 13.95 | 14.20 | 3,320,637 | +0.11(+0.77%) |
Feb 24, 2012 | 14.09 | 14.14 | 14.07 | 14.09 | 2,624,539 | -0.04(-0.31%) |
Feb 23, 2012 | 14.00 | 14.13 | 13.89 | 14.13 | 2,947,889 | +0.15(+1.10%) |
Feb 22, 2012 | 13.67 | 14.12 | 13.63 | 13.98 | 4,795,234 | +0.26(+1.91%) |
Feb 21, 2012 | 13.39 | 13.75 | 13.36 | 13.72 | 2,988,029 | +0.35(+2.59%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.32 | 13.37 | 1,636,404 | -0.02(-0.18%) |
Feb 16, 2012 | 13.15 | 13.40 | 13.08 | 13.40 | 2,236,080 | +0.27(+2.04%) |
Feb 15, 2012 | 13.28 | 13.28 | 13.11 | 13.13 | 1,852,912 | -0.04(-0.33%) |
Feb 14, 2012 | 13.16 | 13.18 | 13.00 | 13.17 | 1,984,879 | +0.00(+0.04%) |
Feb 13, 2012 | 13.10 | 13.23 | 12.99 | 13.17 | 3,197,482 | +0.22(+1.70%) |
Feb 10, 2012 | 13.19 | 13.20 | 12.88 | 12.95 | 4,197,153 | -0.44(-3.28%) |
Feb 09, 2012 | 13.46 | 13.53 | 13.35 | 13.39 | 3,796,429 | -0.17(-1.22%) |
Feb 08, 2012 | 13.36 | 13.57 | 13.33 | 13.55 | 3,521,034 | +0.20(+1.50%) |
Feb 07, 2012 | 13.40 | 13.42 | 13.23 | 13.35 | 3,089,599 | -0.05(-0.36%) |
Feb 06, 2012 | 13.32 | 13.43 | 13.24 | 13.40 | 3,116,401 | +0.04(+0.33%) |
Feb 03, 2012 | 13.42 | 13.49 | 13.32 | 13.36 | 3,189,393 | +0.04(+0.29%) |
Feb 02, 2012 | 13.56 | 13.63 | 13.31 | 13.32 | 2,902,690 | -0.17(-1.27%) |
Feb 01, 2012 | 13.51 | 13.61 | 13.46 | 13.49 | 4,200,024 | +0.07(+0.55%) |
Jan 31, 2012 | 13.65 | 13.65 | 13.24 | 13.42 | 3,389,567 | -0.11(-0.79%) |
Jan 30, 2012 | 13.44 | 13.56 | 13.38 | 13.52 | 1,996,769 | -0.05(-0.40%) |
Jan 27, 2012 | 13.63 | 13.66 | 13.42 | 13.58 | 2,174,347 | -0.05(-0.36%) |
Jan 26, 2012 | 14.03 | 14.03 | 13.57 | 13.63 | 2,993,973 | -0.43(-3.09%) |
Jan 25, 2012 | 13.96 | 14.08 | 13.89 | 14.06 | 1,199,453 | +0.10(+0.70%) |
Jan 24, 2012 | 14.06 | 14.20 | 13.94 | 13.96 | 1,556,848 | -0.20(-1.41%) |
Jan 23, 2012 | 14.11 | 14.22 | 14.06 | 14.16 | 1,096,166 | +0.09(+0.62%) |
Jan 20, 2012 | 14.04 | 14.09 | 13.98 | 14.08 | 1,062,731 | -0.00(-0.03%) |
Jan 19, 2012 | 14.05 | 14.12 | 13.94 | 14.08 | 2,014,893 | +0.19(+1.37%) |
Jan 18, 2012 | 13.98 | 14.14 | 13.84 | 13.89 | 2,134,331 | -0.07(-0.49%) |
Jan 17, 2012 | 13.71 | 14.04 | 13.67 | 13.96 | 2,799,477 | +0.33(+2.44%) |
Jan 13, 2012 | 13.65 | 13.69 | 13.49 | 13.63 | 2,075,476 | -0.13(-0.96%) |
Jan 12, 2012 | 13.59 | 13.77 | 13.59 | 13.76 | 1,949,032 | +0.17(+1.26%) |
Jan 11, 2012 | 13.60 | 13.66 | 13.49 | 13.59 | 2,469,656 | -0.03(-0.25%) |
Jan 10, 2012 | 13.55 | 13.64 | 13.51 | 13.62 | 2,238,503 | +0.18(+1.34%) |
Jan 09, 2012 | 13.25 | 13.46 | 13.16 | 13.44 | 1,738,705 | +0.25(+1.92%) |
Jan 06, 2012 | 13.11 | 13.37 | 13.06 | 13.19 | 2,171,022 | +0.02(+0.19%) |
Jan 05, 2012 | 13.12 | 13.17 | 12.98 | 13.16 | 2,736,001 | -0.01(-0.11%) |
Jan 04, 2012 | 13.17 | 13.28 | 13.13 | 13.18 | 2,375,259 | +0.16(+1.24%) |
Dec 30, 2011 | 12.92 | 13.12 | 12.88 | 13.02 | 1,551,599 | +0.14(+1.06%) |
Dec 29, 2011 | 12.74 | 12.90 | 12.73 | 12.88 | 973,306 | +0.21(+1.62%) |
Dec 28, 2011 | 12.95 | 12.95 | 12.66 | 12.68 | 995,260 | -0.23(-1.81%) |
Dec 27, 2011 | 12.86 | 12.99 | 12.86 | 12.91 | 901,856 | -0.01(-0.11%) |
Dec 23, 2011 | 12.83 | 12.99 | 12.83 | 12.92 | 1,051,314 | +0.38(+3.00%) |
Dec 21, 2011 | 12.42 | 12.55 | 12.39 | 12.55 | 1,948,887 | +0.11(+0.86%) |
Dec 20, 2011 | 12.55 | 12.55 | 12.37 | 12.44 | 3,088,339 | +0.06(+0.51%) |
Dec 19, 2011 | 12.56 | 12.69 | 12.34 | 12.38 | 2,532,158 | -0.22(-1.78%) |
Dec 16, 2011 | 12.74 | 12.84 | 12.54 | 12.60 | 1,792,643 | -0.13(-1.00%) |
Dec 15, 2011 | 12.89 | 12.92 | 12.70 | 12.73 | 2,351,154 | -0.05(-0.38%) |
Dec 14, 2011 | 12.76 | 12.84 | 12.64 | 12.78 | 3,120,052 | -0.09(-0.72%) |
Dec 13, 2011 | 13.04 | 13.24 | 12.80 | 12.87 | 3,067,925 | -0.15(-1.12%) |
Dec 12, 2011 | 12.89 | 13.04 | 12.84 | 13.02 | 2,299,066 | -0.08(-0.63%) |
Dec 09, 2011 | 12.88 | 13.17 | 12.84 | 13.10 | 2,516,865 | +0.24(+1.86%) |
Dec 08, 2011 | 13.01 | 13.20 | 12.84 | 12.86 | 2,778,505 | -0.31(-2.34%) |
Dec 07, 2011 | 13.03 | 13.17 | 12.83 | 13.17 | 1,486,605 | +0.12(+0.94%) |
Dec 06, 2011 | 13.14 | 13.18 | 12.96 | 13.05 | 1,277,306 | -0.12(-0.89%) |
Dec 05, 2011 | 12.99 | 13.24 | 12.97 | 13.16 | 2,144,184 | +0.31(+2.39%) |
Dec 02, 2011 | 13.22 | 13.32 | 12.77 | 12.86 | 2,700,007 | -0.26(-2.01%) |