Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.99 | 15.29 | 14.99 | 15.27 | 18,778 | +0.18(+1.19%) |
Feb 28, 2012 | 15.29 | 15.29 | 15.09 | 15.09 | 13,397 | +0.33(+2.24%) |
Feb 27, 2012 | 14.48 | 14.77 | 14.48 | 14.76 | 23,638 | -0.34(-2.25%) |
Feb 24, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 1,100 | -0.35(-2.27%) |
Feb 23, 2012 | 15.41 | 15.49 | 15.41 | 15.45 | 734 | +0.16(+1.05%) |
Feb 22, 2012 | 15.31 | 15.32 | 15.29 | 15.29 | 5,601 | -0.17(-1.10%) |
Feb 21, 2012 | 15.40 | 15.46 | 15.40 | 15.46 | 5,100 | +0.19(+1.24%) |
Feb 16, 2012 | 15.27 | 15.27 | 15.27 | 0 | +0.10(+0.66%) | |
Feb 15, 2012 | 15.17 | 15.17 | 15.17 | 15.17 | 501 | +0.19(+1.27%) |
Feb 14, 2012 | 15.17 | 15.17 | 14.98 | 14.98 | 8,257 | -0.42(-2.73%) |
Feb 13, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 745 | +0.61(+4.12%) |
Feb 10, 2012 | 14.75 | 14.79 | 14.75 | 14.79 | 218 | +0.41(+2.85%) |
Feb 09, 2012 | 14.27 | 14.38 | 14.27 | 14.38 | 7,415 | +0.11(+0.77%) |
Feb 08, 2012 | 14.32 | 14.34 | 14.27 | 14.27 | 13,482 | +0.13(+0.92%) |
Feb 07, 2012 | 14.04 | 14.14 | 14.04 | 14.14 | 3,625 | +0.17(+1.22%) |
Feb 06, 2012 | 14.08 | 14.08 | 13.94 | 13.97 | 3,700 | -0.09(-0.64%) |
Feb 03, 2012 | 14.34 | 14.34 | 14.06 | 14.06 | 6,626 | -0.79(-5.32%) |
Feb 02, 2012 | 14.41 | 14.85 | 14.40 | 14.85 | 1,158 | +0.62(+4.36%) |
Feb 01, 2012 | 14.23 | 14.23 | 14.10 | 14.23 | 347 | +0.40(+2.89%) |
Jan 31, 2012 | 13.95 | 13.99 | 13.83 | 13.83 | 3,855 | -0.41(-2.88%) |
Jan 30, 2012 | 14.44 | 14.44 | 14.24 | 14.24 | 1,036 | -0.30(-2.06%) |
Jan 27, 2012 | 14.32 | 14.54 | 14.32 | 14.54 | 837 | +0.10(+0.69%) |
Jan 26, 2012 | 14.39 | 14.44 | 14.35 | 14.44 | 136,073 | +0.31(+2.19%) |
Jan 25, 2012 | 13.99 | 14.14 | 13.99 | 14.13 | 3,038 | -0.08(-0.56%) |
Jan 24, 2012 | 14.13 | 14.21 | 14.10 | 14.21 | 984 | -0.41(-2.80%) |
Jan 23, 2012 | 14.79 | 14.79 | 14.62 | 14.62 | 153 | +0.54(+3.84%) |
Jan 20, 2012 | 13.99 | 14.08 | 13.99 | 14.08 | 3,557 | +0.64(+4.76%) |
Jan 19, 2012 | 13.41 | 13.47 | 13.41 | 13.44 | 4,011 | -0.08(-0.59%) |
Jan 18, 2012 | 13.48 | 13.62 | 13.48 | 13.52 | 4,088 | -0.07(-0.52%) |
Jan 17, 2012 | 13.70 | 13.70 | 13.59 | 13.59 | 103 | -0.37(-2.65%) |
Jan 13, 2012 | 13.90 | 13.98 | 13.90 | 13.96 | 394 | -0.26(-1.83%) |
Jan 12, 2012 | 14.13 | 14.39 | 14.12 | 14.22 | 15,061 | -0.13(-0.91%) |
Jan 11, 2012 | 14.17 | 14.36 | 14.17 | 14.35 | 2,498 | -0.39(-2.65%) |
Jan 10, 2012 | 14.57 | 14.74 | 14.51 | 14.74 | 5,550 | +0.00(+0.00%) |
Jan 09, 2012 | 14.72 | 14.80 | 14.71 | 14.74 | 41,816 | -0.01(-0.07%) |
Jan 06, 2012 | 14.65 | 14.78 | 14.61 | 14.75 | 147,168 | -0.22(-1.47%) |
Jan 05, 2012 | 14.80 | 14.97 | 14.80 | 14.97 | 868 | -0.23(-1.51%) |
Jan 04, 2012 | 15.02 | 15.20 | 15.02 | 15.20 | 2,597 | +0.60(+4.11%) |
Dec 30, 2011 | 14.43 | 14.60 | 14.43 | 14.60 | 127,504 | -0.06(-0.41%) |
Dec 29, 2011 | 14.61 | 14.66 | 14.51 | 14.66 | 4,049 | +0.00(+0.00%) |
Dec 28, 2011 | 14.64 | 14.85 | 14.57 | 14.66 | 3,623 | -0.06(-0.41%) |
Dec 27, 2011 | 14.53 | 14.77 | 14.53 | 14.72 | 5,114 | -0.28(-1.87%) |
Dec 23, 2011 | 15.00 | 15.00 | 14.73 | 15.00 | 1,272 | +0.23(+1.56%) |
Dec 21, 2011 | 14.65 | 14.77 | 14.60 | 14.77 | 4,983 | -0.24(-1.60%) |
Dec 20, 2011 | 14.88 | 15.01 | 14.88 | 15.01 | 1,150 | +0.25(+1.69%) |
Dec 19, 2011 | 14.73 | 14.81 | 14.73 | 14.76 | 1,540 | -0.41(-2.70%) |
Dec 16, 2011 | 15.28 | 15.35 | 15.17 | 15.17 | 3,311 | +0.11(+0.73%) |
Dec 15, 2011 | 15.04 | 15.07 | 15.04 | 15.06 | 2,897 | -0.32(-2.08%) |
Dec 14, 2011 | 15.38 | 15.39 | 15.38 | 15.38 | 4,535 | +0.18(+1.18%) |
Dec 13, 2011 | 15.44 | 15.58 | 15.19 | 15.20 | 1,572 | -0.09(-0.59%) |
Dec 12, 2011 | 15.33 | 15.33 | 15.29 | 15.29 | 11,983 | -0.08(-0.52%) |
Dec 09, 2011 | 14.97 | 15.40 | 14.97 | 15.37 | 5,137 | +0.06(+0.39%) |
Dec 08, 2011 | 15.39 | 15.39 | 15.31 | 15.31 | 8,117 | -0.30(-1.92%) |
Dec 07, 2011 | 15.43 | 15.61 | 15.43 | 15.61 | 3,048 | +0.23(+1.50%) |
Dec 06, 2011 | 15.12 | 15.38 | 15.12 | 15.38 | 1,778 | -0.28(-1.79%) |
Dec 05, 2011 | 15.59 | 15.66 | 15.47 | 15.66 | 48,987 | +0.39(+2.55%) |
Dec 02, 2011 | 15.43 | 15.43 | 15.27 | 15.27 | 12,621 | -0.23(-1.48%) |