Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.09 | 15.12 | 14.92 | 14.98 | 2,011,460 | +0.10(+0.70%) |
Feb 28, 2012 | 14.63 | 14.93 | 14.63 | 14.88 | 1,902,620 | +0.35(+2.43%) |
Feb 27, 2012 | 14.40 | 14.52 | 14.30 | 14.52 | 1,618,175 | +0.03(+0.21%) |
Feb 24, 2012 | 14.47 | 14.51 | 14.39 | 14.49 | 732,948 | +0.06(+0.43%) |
Feb 23, 2012 | 14.44 | 14.46 | 14.31 | 14.43 | 942,413 | -0.06(-0.43%) |
Feb 22, 2012 | 14.47 | 14.56 | 14.43 | 14.49 | 1,063,605 | +0.23(+1.60%) |
Feb 21, 2012 | 14.36 | 14.36 | 14.24 | 14.26 | 2,002,126 | -0.15(-1.01%) |
Feb 17, 2012 | 14.40 | 14.48 | 14.37 | 14.41 | 1,563,413 | +0.12(+0.87%) |
Feb 16, 2012 | 14.19 | 14.33 | 14.12 | 14.28 | 1,969,529 | -0.13(-0.93%) |
Feb 15, 2012 | 14.32 | 14.44 | 14.28 | 14.42 | 1,445,870 | +0.24(+1.68%) |
Feb 14, 2012 | 14.11 | 14.23 | 14.08 | 14.18 | 1,630,355 | -0.02(-0.15%) |
Feb 13, 2012 | 14.04 | 14.22 | 13.99 | 14.20 | 1,317,896 | +0.31(+2.24%) |
Feb 10, 2012 | 13.95 | 14.00 | 13.86 | 13.89 | 1,700,576 | -0.27(-1.90%) |
Feb 09, 2012 | 14.21 | 14.21 | 13.99 | 14.16 | 2,241,778 | -0.10(-0.73%) |
Feb 08, 2012 | 14.21 | 14.31 | 14.17 | 14.26 | 1,232,712 | -0.05(-0.36%) |
Feb 07, 2012 | 14.20 | 14.35 | 14.14 | 14.32 | 1,099,466 | +0.12(+0.88%) |
Feb 06, 2012 | 14.20 | 14.20 | 14.06 | 14.19 | 1,478,206 | -0.17(-1.15%) |
Feb 03, 2012 | 14.51 | 14.51 | 14.31 | 14.36 | 1,549,879 | -0.24(-1.63%) |
Feb 02, 2012 | 14.69 | 14.71 | 14.50 | 14.60 | 1,374,333 | +0.06(+0.43%) |
Feb 01, 2012 | 14.53 | 14.57 | 14.40 | 14.53 | 938,943 | +0.01(+0.07%) |
Jan 31, 2012 | 14.44 | 14.61 | 14.39 | 14.52 | 1,122,585 | +0.09(+0.65%) |
Jan 30, 2012 | 14.50 | 14.50 | 14.28 | 14.43 | 1,289,394 | -0.15(-1.00%) |
Jan 27, 2012 | 14.59 | 14.61 | 14.46 | 14.57 | 679,406 | +0.10(+0.72%) |
Jan 26, 2012 | 14.73 | 14.85 | 14.43 | 14.47 | 2,006,532 | -0.12(-0.85%) |
Jan 25, 2012 | 14.30 | 14.63 | 14.30 | 14.60 | 1,650,075 | +0.55(+3.91%) |
Jan 24, 2012 | 13.94 | 14.06 | 13.89 | 14.05 | 942,837 | +0.03(+0.22%) |
Jan 23, 2012 | 13.96 | 14.04 | 13.93 | 14.02 | 1,025,988 | +0.07(+0.52%) |
Jan 20, 2012 | 13.91 | 13.97 | 13.83 | 13.94 | 1,560,641 | +0.02(+0.15%) |
Jan 19, 2012 | 13.89 | 13.95 | 13.85 | 13.92 | 1,422,469 | +0.06(+0.45%) |
Jan 18, 2012 | 13.82 | 13.87 | 13.64 | 13.86 | 1,884,306 | +0.24(+1.75%) |
Jan 17, 2012 | 13.67 | 13.67 | 13.55 | 13.62 | 1,266,743 | -0.01(-0.08%) |
Jan 13, 2012 | 13.63 | 13.81 | 13.59 | 13.63 | 879,392 | +0.00(+0.00%) |
Jan 12, 2012 | 13.56 | 13.66 | 13.53 | 13.63 | 1,306,059 | +0.00(+0.00%) |
Jan 11, 2012 | 13.55 | 13.68 | 13.41 | 13.63 | 1,210,606 | -0.05(-0.38%) |
Jan 10, 2012 | 13.56 | 13.71 | 13.56 | 13.68 | 1,799,745 | +0.31(+2.33%) |
Jan 09, 2012 | 13.58 | 13.58 | 13.36 | 13.37 | 2,274,700 | -0.29(-2.12%) |
Jan 06, 2012 | 13.89 | 13.89 | 13.65 | 13.66 | 1,473,939 | -0.29(-2.08%) |
Jan 05, 2012 | 13.96 | 14.02 | 13.86 | 13.95 | 1,867,520 | -0.05(-0.37%) |
Jan 04, 2012 | 14.16 | 14.16 | 13.99 | 14.00 | 1,745,496 | -0.10(-0.73%) |
Dec 30, 2011 | 14.04 | 14.16 | 14.04 | 14.11 | 1,186,741 | +0.06(+0.44%) |
Dec 29, 2011 | 14.08 | 14.10 | 13.98 | 14.05 | 1,173,601 | +0.06(+0.44%) |
Dec 28, 2011 | 14.45 | 14.45 | 13.97 | 13.98 | 1,644,060 | -0.88(-5.93%) |
Dec 27, 2011 | 15.11 | 15.11 | 14.87 | 14.87 | 685,279 | -0.32(-2.12%) |
Dec 23, 2011 | 15.25 | 15.26 | 15.16 | 15.19 | 1,256,052 | +0.10(+0.69%) |
Dec 21, 2011 | 15.08 | 15.11 | 14.95 | 15.08 | 3,087,014 | +0.12(+0.83%) |
Dec 20, 2011 | 15.00 | 15.13 | 14.93 | 14.96 | 3,181,265 | +0.75(+5.25%) |
Dec 19, 2011 | 14.45 | 14.45 | 14.19 | 14.21 | 2,013,207 | -0.45(-3.04%) |
Dec 16, 2011 | 14.91 | 14.94 | 14.61 | 14.66 | 1,711,596 | -0.12(-0.84%) |
Dec 15, 2011 | 14.96 | 15.00 | 14.72 | 14.78 | 2,049,945 | -0.04(-0.28%) |
Dec 14, 2011 | 14.78 | 14.92 | 14.75 | 14.82 | 2,113,373 | +0.09(+0.63%) |
Dec 13, 2011 | 14.84 | 14.92 | 14.65 | 14.73 | 1,149,868 | -0.13(-0.91%) |
Dec 12, 2011 | 15.02 | 15.02 | 14.72 | 14.87 | 2,102,595 | -0.16(-1.04%) |
Dec 09, 2011 | 15.12 | 15.17 | 14.95 | 15.02 | 2,193,692 | -0.17(-1.09%) |
Dec 08, 2011 | 15.30 | 15.41 | 15.18 | 15.19 | 2,534,787 | +0.01(+0.07%) |
Dec 07, 2011 | 15.06 | 15.21 | 15.04 | 15.18 | 2,788,939 | +0.17(+1.11%) |
Dec 06, 2011 | 15.03 | 15.24 | 14.82 | 15.01 | 4,035,696 | -0.09(-0.62%) |
Dec 05, 2011 | 15.29 | 15.29 | 15.04 | 15.10 | 3,136,242 | +0.01(+0.07%) |
Dec 02, 2011 | 15.36 | 15.36 | 14.98 | 15.09 | 3,426,843 | -0.28(-1.82%) |