Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.55 | 16.59 | 16.25 | 16.25 | 1,615,286 | -0.20(-1.22%) |
Feb 28, 2012 | 16.29 | 16.59 | 16.29 | 16.45 | 424,185 | -0.11(-0.67%) |
Feb 27, 2012 | 16.41 | 16.65 | 16.41 | 16.56 | 402,050 | -0.05(-0.28%) |
Feb 24, 2012 | 16.61 | 16.70 | 16.59 | 16.61 | 446,219 | +0.01(+0.04%) |
Feb 23, 2012 | 16.61 | 16.68 | 16.51 | 16.60 | 580,335 | -0.01(-0.09%) |
Feb 22, 2012 | 16.67 | 16.83 | 16.59 | 16.62 | 745,099 | -0.16(-0.94%) |
Feb 21, 2012 | 16.96 | 17.05 | 16.76 | 16.78 | 541,510 | -0.13(-0.74%) |
Feb 17, 2012 | 16.69 | 16.95 | 16.69 | 16.90 | 963,726 | +0.31(+1.86%) |
Feb 16, 2012 | 16.77 | 16.77 | 16.47 | 16.59 | 1,043,136 | -0.08(-0.50%) |
Feb 15, 2012 | 17.02 | 17.61 | 16.65 | 16.68 | 1,594,747 | -0.35(-2.07%) |
Feb 14, 2012 | 16.97 | 17.09 | 16.84 | 17.03 | 1,032,171 | -0.00(-0.02%) |
Feb 13, 2012 | 17.07 | 17.16 | 16.92 | 17.03 | 865,962 | +0.13(+0.74%) |
Feb 10, 2012 | 16.74 | 16.93 | 16.74 | 16.91 | 704,514 | -0.06(-0.34%) |
Feb 09, 2012 | 16.54 | 16.98 | 16.42 | 16.96 | 4,605,917 | +1.20(+7.63%) |
Feb 08, 2012 | 15.77 | 15.84 | 15.62 | 15.76 | 601,951 | +0.04(+0.23%) |
Feb 07, 2012 | 15.80 | 15.82 | 15.63 | 15.72 | 589,210 | -0.11(-0.73%) |
Feb 06, 2012 | 15.75 | 15.98 | 15.75 | 15.84 | 407,586 | +0.04(+0.25%) |
Feb 03, 2012 | 15.85 | 15.89 | 15.59 | 15.80 | 1,145,300 | +0.19(+1.20%) |
Feb 02, 2012 | 15.79 | 15.82 | 15.59 | 15.61 | 588,773 | -0.18(-1.11%) |
Feb 01, 2012 | 15.91 | 15.99 | 15.77 | 15.79 | 964,506 | +0.05(+0.32%) |
Jan 31, 2012 | 15.75 | 15.81 | 15.58 | 15.74 | 565,683 | +0.10(+0.67%) |
Jan 30, 2012 | 15.61 | 15.78 | 15.57 | 15.63 | 580,948 | -0.13(-0.82%) |
Jan 27, 2012 | 15.66 | 15.86 | 15.66 | 15.76 | 376,108 | +0.01(+0.09%) |
Jan 26, 2012 | 15.70 | 15.85 | 15.69 | 15.75 | 645,786 | +0.10(+0.64%) |
Jan 25, 2012 | 15.36 | 15.69 | 15.36 | 15.65 | 1,132,520 | +0.24(+1.59%) |
Jan 24, 2012 | 15.21 | 15.43 | 15.19 | 15.40 | 1,159,233 | +0.14(+0.94%) |
Jan 23, 2012 | 15.29 | 15.42 | 15.23 | 15.26 | 307,602 | -0.05(-0.33%) |
Jan 20, 2012 | 15.24 | 15.34 | 15.12 | 15.31 | 634,596 | +0.05(+0.33%) |
Jan 19, 2012 | 15.07 | 15.33 | 14.95 | 15.26 | 623,125 | +0.22(+1.43%) |
Jan 18, 2012 | 15.02 | 15.10 | 14.90 | 15.05 | 665,094 | +0.05(+0.34%) |
Jan 17, 2012 | 15.20 | 15.21 | 14.98 | 14.99 | 842,711 | -0.01(-0.05%) |
Jan 13, 2012 | 14.91 | 15.05 | 14.75 | 15.00 | 353,612 | -0.03(-0.21%) |
Jan 12, 2012 | 14.96 | 15.09 | 14.92 | 15.03 | 405,946 | +0.10(+0.65%) |
Jan 11, 2012 | 14.87 | 15.08 | 14.87 | 14.94 | 317,918 | +0.03(+0.19%) |
Jan 10, 2012 | 14.75 | 14.94 | 14.75 | 14.91 | 492,565 | +0.21(+1.42%) |
Jan 09, 2012 | 14.78 | 14.83 | 14.63 | 14.70 | 572,158 | +0.03(+0.20%) |
Jan 06, 2012 | 14.76 | 14.78 | 14.61 | 14.67 | 642,238 | -0.03(-0.20%) |
Jan 05, 2012 | 14.76 | 14.80 | 14.52 | 14.70 | 905,934 | -0.12(-0.82%) |
Jan 04, 2012 | 14.84 | 14.95 | 14.73 | 14.82 | 531,763 | +0.01(+0.10%) |
Dec 30, 2011 | 14.85 | 14.86 | 14.66 | 14.81 | 399,298 | -0.05(-0.34%) |
Dec 29, 2011 | 14.77 | 14.95 | 14.72 | 14.86 | 705,509 | +0.14(+0.93%) |
Dec 28, 2011 | 14.68 | 14.90 | 14.68 | 14.72 | 722,274 | -0.03(-0.17%) |
Dec 27, 2011 | 14.73 | 14.82 | 14.55 | 14.75 | 792,317 | -0.06(-0.44%) |
Dec 23, 2011 | 14.64 | 14.86 | 14.64 | 14.81 | 622,234 | +0.28(+1.90%) |
Dec 21, 2011 | 14.01 | 14.70 | 13.94 | 14.54 | 1,652,348 | +0.41(+2.92%) |
Dec 20, 2011 | 13.72 | 14.18 | 13.56 | 14.12 | 1,174,091 | +0.66(+4.94%) |
Dec 19, 2011 | 13.77 | 13.91 | 13.44 | 13.46 | 629,932 | -0.25(-1.83%) |
Dec 16, 2011 | 13.91 | 13.94 | 13.54 | 13.71 | 1,099,001 | -0.03(-0.18%) |
Dec 15, 2011 | 13.56 | 13.73 | 13.42 | 13.73 | 687,721 | +0.33(+2.46%) |
Dec 14, 2011 | 13.32 | 13.52 | 13.24 | 13.40 | 1,053,192 | -0.13(-0.98%) |
Dec 13, 2011 | 13.82 | 13.82 | 13.47 | 13.54 | 768,743 | -0.15(-1.08%) |
Dec 12, 2011 | 13.58 | 13.72 | 13.45 | 13.68 | 678,381 | -0.09(-0.63%) |
Dec 09, 2011 | 13.62 | 13.87 | 13.47 | 13.77 | 643,514 | +0.20(+1.46%) |
Dec 08, 2011 | 13.89 | 13.89 | 13.44 | 13.57 | 1,035,174 | -0.46(-3.28%) |
Dec 07, 2011 | 14.00 | 14.06 | 13.90 | 14.03 | 744,127 | -0.05(-0.38%) |
Dec 06, 2011 | 14.04 | 14.11 | 13.94 | 14.09 | 766,203 | +0.06(+0.44%) |
Dec 05, 2011 | 13.92 | 14.09 | 13.81 | 14.03 | 1,573,696 | +0.28(+2.06%) |
Dec 02, 2011 | 14.23 | 14.27 | 13.71 | 13.74 | 829,914 | -0.35(-2.47%) |