Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.05 | 16.24 | 15.84 | 15.86 | 5,543,445 | -0.14(-0.90%) |
Feb 28, 2012 | 15.96 | 16.14 | 15.92 | 16.01 | 2,922,332 | +0.04(+0.26%) |
Feb 27, 2012 | 15.79 | 16.05 | 15.76 | 15.96 | 2,666,791 | +0.01(+0.09%) |
Feb 24, 2012 | 16.00 | 16.08 | 15.92 | 15.95 | 1,958,219 | -0.04(-0.26%) |
Feb 23, 2012 | 15.98 | 16.10 | 15.94 | 15.99 | 2,520,253 | -0.03(-0.17%) |
Feb 22, 2012 | 16.07 | 16.14 | 15.96 | 16.02 | 4,261,324 | -0.05(-0.30%) |
Feb 21, 2012 | 16.04 | 16.17 | 15.93 | 16.07 | 4,188,324 | +0.19(+1.17%) |
Feb 17, 2012 | 15.81 | 15.91 | 15.74 | 15.88 | 2,126,756 | +0.17(+1.05%) |
Feb 16, 2012 | 15.58 | 15.79 | 15.52 | 15.72 | 2,291,892 | +0.11(+0.71%) |
Feb 15, 2012 | 15.59 | 15.72 | 15.52 | 15.61 | 3,480,892 | +0.10(+0.67%) |
Feb 14, 2012 | 15.45 | 15.52 | 15.32 | 15.50 | 4,109,891 | -0.02(-0.13%) |
Feb 13, 2012 | 15.54 | 15.59 | 15.43 | 15.52 | 3,313,986 | +0.08(+0.53%) |
Feb 10, 2012 | 15.32 | 15.45 | 15.16 | 15.44 | 6,814,181 | -0.04(-0.27%) |
Feb 09, 2012 | 15.85 | 15.88 | 15.34 | 15.48 | 7,019,397 | -0.35(-2.22%) |
Feb 08, 2012 | 15.65 | 16.00 | 15.65 | 15.83 | 4,866,093 | +0.17(+1.10%) |
Feb 07, 2012 | 15.95 | 15.95 | 15.29 | 15.66 | 9,803,155 | -0.61(-3.76%) |
Feb 06, 2012 | 16.23 | 16.40 | 16.16 | 16.27 | 3,029,273 | -0.10(-0.59%) |
Feb 03, 2012 | 16.08 | 16.37 | 16.08 | 16.37 | 3,549,614 | +0.49(+3.08%) |
Feb 02, 2012 | 15.96 | 15.97 | 15.80 | 15.88 | 1,961,172 | -0.02(-0.13%) |
Feb 01, 2012 | 15.88 | 15.99 | 15.79 | 15.90 | 3,393,136 | +0.19(+1.23%) |
Jan 31, 2012 | 15.82 | 15.89 | 15.63 | 15.71 | 2,698,007 | +0.01(+0.04%) |
Jan 30, 2012 | 15.57 | 15.76 | 15.46 | 15.70 | 2,715,158 | -0.07(-0.44%) |
Jan 27, 2012 | 15.65 | 15.86 | 15.55 | 15.77 | 4,047,786 | +0.07(+0.44%) |
Jan 26, 2012 | 15.90 | 15.99 | 15.61 | 15.70 | 7,505,340 | -0.21(-1.32%) |
Jan 25, 2012 | 15.91 | 15.97 | 15.75 | 15.91 | 4,472,077 | -0.06(-0.39%) |
Jan 24, 2012 | 15.69 | 16.01 | 15.68 | 15.97 | 4,386,856 | +0.17(+1.08%) |
Jan 23, 2012 | 15.58 | 15.82 | 15.58 | 15.80 | 2,228,924 | +0.21(+1.32%) |
Jan 20, 2012 | 15.54 | 15.63 | 15.50 | 15.60 | 3,660,083 | +0.02(+0.13%) |
Jan 19, 2012 | 15.50 | 15.73 | 15.50 | 15.58 | 3,522,754 | +0.16(+1.02%) |
Jan 18, 2012 | 15.27 | 15.43 | 15.21 | 15.42 | 3,676,897 | +0.10(+0.67%) |
Jan 17, 2012 | 15.45 | 15.54 | 15.23 | 15.32 | 3,823,504 | +0.08(+0.54%) |
Jan 13, 2012 | 15.11 | 15.24 | 14.86 | 15.23 | 3,287,044 | -0.06(-0.40%) |
Jan 12, 2012 | 15.08 | 15.33 | 14.99 | 15.30 | 4,911,838 | +0.31(+2.06%) |
Jan 11, 2012 | 14.89 | 15.04 | 14.80 | 14.99 | 4,306,495 | +0.03(+0.18%) |
Jan 10, 2012 | 14.60 | 14.99 | 14.60 | 14.96 | 4,718,302 | +0.52(+3.61%) |
Jan 09, 2012 | 14.41 | 14.55 | 14.28 | 14.44 | 4,455,391 | -0.26(-1.77%) |
Jan 06, 2012 | 14.91 | 14.98 | 14.69 | 14.70 | 3,960,017 | -0.20(-1.33%) |
Jan 05, 2012 | 14.64 | 14.91 | 14.43 | 14.90 | 3,025,532 | +0.11(+0.74%) |
Jan 04, 2012 | 14.71 | 14.84 | 14.61 | 14.79 | 3,034,034 | +0.36(+2.47%) |
Dec 30, 2011 | 14.49 | 14.56 | 14.43 | 14.43 | 1,664,316 | -0.09(-0.61%) |
Dec 29, 2011 | 14.36 | 14.62 | 14.36 | 14.52 | 1,607,776 | +0.16(+1.15%) |
Dec 28, 2011 | 14.54 | 14.56 | 14.34 | 14.36 | 1,973,847 | -0.17(-1.18%) |
Dec 27, 2011 | 14.54 | 14.69 | 14.53 | 14.53 | 1,278,328 | -0.06(-0.42%) |
Dec 23, 2011 | 14.55 | 14.62 | 14.47 | 14.59 | 1,981,434 | +0.29(+2.06%) |
Dec 21, 2011 | 13.98 | 14.33 | 13.97 | 14.30 | 6,249,532 | +0.32(+2.25%) |
Dec 20, 2011 | 13.83 | 14.05 | 13.83 | 13.98 | 4,109,986 | +0.34(+2.51%) |
Dec 19, 2011 | 14.13 | 14.20 | 13.62 | 13.64 | 3,116,955 | -0.46(-3.26%) |
Dec 16, 2011 | 14.14 | 14.23 | 14.00 | 14.10 | 6,896,315 | +0.07(+0.49%) |
Dec 15, 2011 | 14.14 | 14.19 | 14.02 | 14.03 | 5,316,602 | +0.15(+1.09%) |
Dec 14, 2011 | 13.97 | 14.10 | 13.86 | 13.88 | 7,033,665 | -0.17(-1.22%) |
Dec 13, 2011 | 14.49 | 14.60 | 13.93 | 14.05 | 6,971,353 | -0.31(-2.15%) |
Dec 12, 2011 | 14.47 | 14.52 | 14.26 | 14.36 | 4,748,588 | -0.35(-2.38%) |
Dec 09, 2011 | 14.76 | 14.86 | 14.65 | 14.71 | 4,882,334 | +0.07(+0.47%) |
Dec 08, 2011 | 15.14 | 15.15 | 14.60 | 14.64 | 4,239,389 | -0.66(-4.30%) |
Dec 07, 2011 | 15.01 | 15.36 | 14.89 | 15.30 | 3,814,980 | +0.18(+1.18%) |
Dec 06, 2011 | 15.26 | 15.27 | 15.04 | 15.12 | 6,158,480 | -0.17(-1.12%) |
Dec 05, 2011 | 15.40 | 15.49 | 15.14 | 15.29 | 4,235,179 | +0.18(+1.18%) |
Dec 02, 2011 | 15.30 | 15.49 | 15.08 | 15.11 | 4,896,607 | -0.09(-0.59%) |