Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.38 | 15.38 | 15.03 | 15.13 | 1,068,615 | -0.21(-1.39%) |
Feb 28, 2012 | 15.00 | 15.36 | 14.99 | 15.34 | 1,645,043 | +0.29(+1.92%) |
Feb 27, 2012 | 15.23 | 15.24 | 14.79 | 15.05 | 2,034,335 | -0.32(-2.07%) |
Feb 24, 2012 | 15.53 | 15.53 | 14.98 | 15.37 | 1,826,873 | -0.11(-0.71%) |
Feb 23, 2012 | 15.19 | 15.86 | 15.10 | 15.48 | 2,531,352 | +0.18(+1.15%) |
Feb 22, 2012 | 15.33 | 15.42 | 15.14 | 15.30 | 1,356,220 | -0.09(-0.59%) |
Feb 21, 2012 | 15.36 | 15.65 | 15.25 | 15.39 | 1,176,850 | +0.06(+0.40%) |
Feb 17, 2012 | 15.55 | 15.60 | 15.31 | 15.33 | 948,491 | -0.19(-1.19%) |
Feb 16, 2012 | 15.16 | 15.66 | 15.10 | 15.52 | 1,420,879 | +0.42(+2.77%) |
Feb 15, 2012 | 15.23 | 15.34 | 15.10 | 15.10 | 1,263,174 | -0.00(-0.03%) |
Feb 14, 2012 | 14.91 | 15.20 | 14.82 | 15.10 | 2,093,078 | +0.06(+0.41%) |
Feb 13, 2012 | 15.30 | 15.30 | 15.00 | 15.04 | 1,848,655 | -0.08(-0.50%) |
Feb 10, 2012 | 15.26 | 15.32 | 15.10 | 15.12 | 1,243,700 | -0.25(-1.61%) |
Feb 09, 2012 | 15.30 | 15.39 | 15.09 | 15.37 | 1,246,981 | +0.10(+0.68%) |
Feb 08, 2012 | 15.51 | 15.57 | 15.11 | 15.26 | 983,881 | -0.18(-1.17%) |
Feb 07, 2012 | 15.57 | 15.66 | 15.39 | 15.44 | 944,247 | -0.13(-0.82%) |
Feb 06, 2012 | 15.46 | 15.64 | 15.41 | 15.57 | 825,984 | +0.17(+1.11%) |
Feb 03, 2012 | 15.65 | 15.68 | 15.38 | 15.40 | 1,788,368 | -0.11(-0.73%) |
Feb 02, 2012 | 15.85 | 15.93 | 15.48 | 15.51 | 1,443,741 | -0.38(-2.39%) |
Feb 01, 2012 | 15.61 | 15.90 | 15.47 | 15.89 | 1,300,293 | +0.41(+2.67%) |
Jan 31, 2012 | 15.60 | 15.62 | 15.33 | 15.48 | 701,298 | -0.01(-0.09%) |
Jan 30, 2012 | 15.44 | 15.54 | 15.14 | 15.49 | 787,667 | -0.02(-0.15%) |
Jan 27, 2012 | 15.43 | 15.53 | 15.39 | 15.52 | 634,490 | +0.09(+0.55%) |
Jan 26, 2012 | 15.56 | 15.62 | 15.37 | 15.43 | 602,869 | -0.04(-0.28%) |
Jan 25, 2012 | 15.51 | 15.56 | 15.34 | 15.48 | 1,153,133 | -0.07(-0.46%) |
Jan 24, 2012 | 15.36 | 15.55 | 15.24 | 15.55 | 585,007 | +0.08(+0.49%) |
Jan 23, 2012 | 15.52 | 15.52 | 15.20 | 15.47 | 1,327,544 | -0.00(-0.03%) |
Jan 20, 2012 | 15.54 | 15.56 | 15.37 | 15.48 | 1,132,713 | +0.01(+0.06%) |
Jan 19, 2012 | 15.34 | 15.74 | 15.33 | 15.47 | 1,414,106 | +0.21(+1.40%) |
Jan 18, 2012 | 15.09 | 15.26 | 14.96 | 15.25 | 2,349,172 | +0.20(+1.34%) |
Jan 17, 2012 | 15.25 | 15.28 | 15.02 | 15.05 | 805,256 | -0.02(-0.14%) |
Jan 13, 2012 | 15.07 | 15.14 | 14.88 | 15.07 | 748,385 | -0.13(-0.84%) |
Jan 12, 2012 | 15.24 | 15.30 | 15.08 | 15.20 | 1,451,823 | +0.01(+0.06%) |
Jan 11, 2012 | 15.20 | 15.29 | 14.96 | 15.19 | 1,766,812 | -0.04(-0.28%) |
Jan 10, 2012 | 15.02 | 15.40 | 14.99 | 15.23 | 1,539,116 | +0.37(+2.46%) |
Jan 09, 2012 | 14.92 | 14.92 | 14.81 | 14.87 | 1,113,926 | +0.04(+0.26%) |
Jan 06, 2012 | 15.04 | 15.05 | 14.82 | 14.83 | 2,046,233 | -0.18(-1.17%) |
Jan 05, 2012 | 14.60 | 15.07 | 14.51 | 15.01 | 1,945,315 | +0.30(+2.07%) |
Jan 04, 2012 | 14.56 | 14.80 | 14.44 | 14.70 | 2,432,678 | +0.42(+2.93%) |
Dec 30, 2011 | 14.36 | 14.39 | 14.21 | 14.28 | 1,071,020 | -0.08(-0.56%) |
Dec 29, 2011 | 14.24 | 14.41 | 14.16 | 14.36 | 1,095,946 | +0.19(+1.37%) |
Dec 28, 2011 | 14.43 | 14.45 | 14.09 | 14.17 | 1,131,353 | -0.26(-1.81%) |
Dec 27, 2011 | 14.32 | 14.55 | 14.20 | 14.43 | 953,781 | +0.07(+0.50%) |
Dec 23, 2011 | 14.23 | 14.38 | 14.09 | 14.36 | 835,088 | +0.08(+0.57%) |
Dec 21, 2011 | 14.21 | 14.28 | 14.13 | 14.28 | 1,176,525 | +0.05(+0.38%) |
Dec 20, 2011 | 14.10 | 14.38 | 14.10 | 14.22 | 1,328,298 | +0.35(+2.55%) |
Dec 19, 2011 | 14.12 | 14.37 | 13.85 | 13.87 | 1,491,764 | -0.17(-1.18%) |
Dec 16, 2011 | 13.86 | 14.13 | 13.82 | 14.04 | 2,948,803 | +0.26(+1.90%) |
Dec 15, 2011 | 13.55 | 13.85 | 13.38 | 13.78 | 1,765,397 | +0.39(+2.91%) |
Dec 14, 2011 | 13.69 | 13.71 | 13.38 | 13.39 | 2,190,915 | -0.46(-3.33%) |
Dec 13, 2011 | 14.35 | 14.48 | 13.76 | 13.85 | 1,343,747 | -0.42(-2.96%) |
Dec 12, 2011 | 14.07 | 14.27 | 13.94 | 14.27 | 1,412,207 | +0.04(+0.30%) |
Dec 09, 2011 | 14.06 | 14.30 | 14.02 | 14.23 | 1,040,223 | +0.18(+1.25%) |
Dec 08, 2011 | 14.14 | 14.23 | 14.03 | 14.05 | 1,266,173 | -0.25(-1.76%) |
Dec 07, 2011 | 14.15 | 14.33 | 13.96 | 14.30 | 1,418,392 | +0.06(+0.43%) |
Dec 06, 2011 | 14.40 | 14.45 | 14.19 | 14.24 | 1,478,882 | -0.11(-0.79%) |
Dec 05, 2011 | 14.44 | 14.53 | 14.22 | 14.35 | 3,245,806 | +0.14(+1.00%) |
Dec 02, 2011 | 14.38 | 14.38 | 14.09 | 14.21 | 1,032,764 | +0.04(+0.30%) |