Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.89 | 16.08 | 15.79 | 15.81 | 814,589 | +0.00(+0.03%) |
Feb 28, 2012 | 15.83 | 15.88 | 15.72 | 15.81 | 769,794 | -0.01(-0.05%) |
Feb 27, 2012 | 15.63 | 15.89 | 15.34 | 15.82 | 554,606 | +0.08(+0.53%) |
Feb 24, 2012 | 15.86 | 15.90 | 15.69 | 15.73 | 664,015 | -0.16(-0.99%) |
Feb 23, 2012 | 15.87 | 16.03 | 15.76 | 15.89 | 541,715 | +0.04(+0.24%) |
Feb 22, 2012 | 15.82 | 15.99 | 15.78 | 15.85 | 549,900 | +0.05(+0.34%) |
Feb 21, 2012 | 16.13 | 16.16 | 15.76 | 15.80 | 674,617 | -0.28(-1.75%) |
Feb 17, 2012 | 16.37 | 16.54 | 16.04 | 16.08 | 764,829 | -0.26(-1.57%) |
Feb 16, 2012 | 16.00 | 16.37 | 16.00 | 16.34 | 789,321 | +0.32(+2.02%) |
Feb 15, 2012 | 16.23 | 16.32 | 15.87 | 16.01 | 1,624,486 | -0.17(-1.08%) |
Feb 14, 2012 | 16.08 | 16.20 | 15.92 | 16.19 | 875,536 | +0.09(+0.57%) |
Feb 13, 2012 | 16.33 | 16.34 | 16.02 | 16.10 | 924,128 | -0.14(-0.84%) |
Feb 10, 2012 | 16.31 | 16.43 | 16.17 | 16.23 | 780,704 | -0.18(-1.09%) |
Feb 09, 2012 | 16.56 | 16.59 | 16.41 | 16.41 | 500,146 | -0.10(-0.60%) |
Feb 08, 2012 | 16.30 | 16.63 | 16.27 | 16.51 | 1,539,306 | +0.19(+1.17%) |
Feb 07, 2012 | 16.64 | 16.81 | 16.32 | 16.32 | 1,945,064 | -0.34(-2.04%) |
Feb 06, 2012 | 16.69 | 16.86 | 16.59 | 16.66 | 790,413 | -0.10(-0.62%) |
Feb 03, 2012 | 16.52 | 16.90 | 16.51 | 16.76 | 840,718 | +0.41(+2.54%) |
Feb 02, 2012 | 16.36 | 16.52 | 16.27 | 16.35 | 533,031 | -0.01(-0.08%) |
Feb 01, 2012 | 16.22 | 16.66 | 16.20 | 16.36 | 1,493,488 | +0.16(+0.97%) |
Jan 31, 2012 | 15.98 | 16.33 | 15.97 | 16.20 | 1,524,278 | +0.26(+1.64%) |
Jan 30, 2012 | 15.43 | 16.14 | 14.99 | 15.94 | 4,278,844 | +0.21(+1.32%) |
Jan 27, 2012 | 15.66 | 15.87 | 15.53 | 15.74 | 1,252,852 | -0.04(-0.24%) |
Jan 26, 2012 | 16.00 | 16.03 | 15.65 | 15.77 | 909,577 | -0.17(-1.04%) |
Jan 25, 2012 | 15.37 | 16.05 | 15.32 | 15.94 | 2,271,691 | +0.59(+3.83%) |
Jan 24, 2012 | 15.36 | 15.44 | 15.28 | 15.35 | 1,772,517 | -0.03(-0.19%) |
Jan 23, 2012 | 15.43 | 15.61 | 15.28 | 15.38 | 849,752 | -0.00(-0.03%) |
Jan 20, 2012 | 15.28 | 15.55 | 15.21 | 15.38 | 824,001 | +0.02(+0.16%) |
Jan 19, 2012 | 15.06 | 15.39 | 15.00 | 15.36 | 698,804 | +0.29(+1.95%) |
Jan 18, 2012 | 14.81 | 15.06 | 14.75 | 15.06 | 949,415 | +0.21(+1.40%) |
Jan 17, 2012 | 14.94 | 15.09 | 14.80 | 14.86 | 952,742 | +0.00(+0.03%) |
Jan 13, 2012 | 14.98 | 15.16 | 14.80 | 14.85 | 766,472 | -0.23(-1.54%) |
Jan 12, 2012 | 15.04 | 15.33 | 14.07 | 15.09 | 4,892,213 | +0.04(+0.25%) |
Jan 11, 2012 | 14.79 | 15.11 | 14.75 | 15.05 | 1,059,936 | +0.26(+1.77%) |
Jan 10, 2012 | 14.70 | 14.80 | 14.38 | 14.79 | 1,250,917 | +0.29(+1.97%) |
Jan 09, 2012 | 14.40 | 14.62 | 14.34 | 14.50 | 910,829 | +0.19(+1.36%) |
Jan 06, 2012 | 14.48 | 14.51 | 14.28 | 14.31 | 1,160,840 | -0.17(-1.17%) |
Jan 05, 2012 | 14.14 | 14.56 | 13.80 | 14.48 | 3,049,357 | +0.22(+1.51%) |
Jan 04, 2012 | 14.13 | 14.43 | 14.05 | 14.26 | 1,616,736 | -0.51(-3.48%) |
Dec 30, 2011 | 14.72 | 15.01 | 14.68 | 14.77 | 671,018 | +0.01(+0.08%) |
Dec 29, 2011 | 14.47 | 14.87 | 14.35 | 14.76 | 579,387 | +0.10(+0.65%) |
Dec 28, 2011 | 15.16 | 15.19 | 14.64 | 14.67 | 618,381 | -0.53(-3.49%) |
Dec 27, 2011 | 14.93 | 15.32 | 14.87 | 15.20 | 466,058 | +0.18(+1.19%) |
Dec 23, 2011 | 14.89 | 15.05 | 14.78 | 15.02 | 372,617 | +0.10(+0.67%) |
Dec 21, 2011 | 14.78 | 14.95 | 14.59 | 14.92 | 534,109 | +0.14(+0.92%) |
Dec 20, 2011 | 14.72 | 15.03 | 14.68 | 14.78 | 1,133,744 | +0.36(+2.47%) |
Dec 19, 2011 | 14.65 | 14.80 | 14.40 | 14.43 | 536,637 | -0.10(-0.66%) |
Dec 16, 2011 | 14.63 | 14.89 | 14.47 | 14.52 | 1,573,843 | -0.04(-0.26%) |
Dec 15, 2011 | 14.47 | 14.56 | 14.20 | 14.56 | 1,551,535 | +0.28(+1.97%) |
Dec 14, 2011 | 14.10 | 14.29 | 13.97 | 14.28 | 2,054,656 | +0.03(+0.23%) |
Dec 13, 2011 | 15.01 | 15.16 | 14.10 | 14.24 | 944,448 | -0.64(-4.28%) |
Dec 12, 2011 | 14.91 | 14.91 | 14.53 | 14.88 | 803,241 | -0.22(-1.45%) |
Dec 09, 2011 | 14.88 | 15.19 | 14.84 | 15.10 | 680,207 | +0.24(+1.61%) |
Dec 08, 2011 | 15.19 | 15.25 | 14.83 | 14.86 | 616,486 | -0.52(-3.36%) |
Dec 07, 2011 | 15.24 | 15.39 | 14.94 | 15.38 | 850,990 | +0.05(+0.32%) |
Dec 06, 2011 | 14.92 | 15.42 | 14.86 | 15.33 | 1,710,688 | +0.41(+2.72%) |
Dec 05, 2011 | 14.95 | 14.98 | 14.76 | 14.92 | 1,363,106 | +0.17(+1.18%) |
Dec 02, 2011 | 14.80 | 15.02 | 14.66 | 14.75 | 1,247,635 | -0.03(-0.20%) |