Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.90 | 16.12 | 15.58 | 15.69 | 3,230,898 | -0.18(-1.14%) |
Feb 28, 2012 | 15.78 | 16.07 | 15.56 | 15.87 | 3,290,965 | +0.12(+0.79%) |
Feb 27, 2012 | 15.50 | 15.79 | 15.44 | 15.75 | 3,572,655 | +0.06(+0.37%) |
Feb 24, 2012 | 15.64 | 15.75 | 15.53 | 15.69 | 2,942,127 | +0.07(+0.48%) |
Feb 23, 2012 | 15.55 | 15.73 | 15.43 | 15.62 | 2,759,593 | +0.10(+0.64%) |
Feb 22, 2012 | 16.10 | 16.13 | 15.42 | 15.52 | 4,442,470 | -0.59(-3.64%) |
Feb 21, 2012 | 16.50 | 16.50 | 15.98 | 16.11 | 4,711,471 | -0.30(-1.81%) |
Feb 17, 2012 | 15.93 | 16.61 | 15.88 | 16.40 | 9,543,634 | +0.58(+3.65%) |
Feb 16, 2012 | 15.30 | 15.96 | 15.25 | 15.82 | 5,083,267 | +0.54(+3.51%) |
Feb 15, 2012 | 15.25 | 15.53 | 15.24 | 15.29 | 4,117,831 | +0.07(+0.49%) |
Feb 14, 2012 | 15.21 | 15.27 | 15.02 | 15.21 | 3,664,777 | -0.11(-0.70%) |
Feb 13, 2012 | 15.36 | 15.46 | 15.19 | 15.32 | 2,725,250 | +0.15(+0.98%) |
Feb 10, 2012 | 15.05 | 15.24 | 14.92 | 15.17 | 2,846,428 | -0.12(-0.76%) |
Feb 09, 2012 | 15.40 | 15.51 | 15.16 | 15.29 | 3,920,325 | -0.05(-0.32%) |
Feb 08, 2012 | 15.13 | 15.41 | 15.08 | 15.34 | 3,383,577 | +0.18(+1.20%) |
Feb 07, 2012 | 14.92 | 15.25 | 14.81 | 15.16 | 4,373,649 | +0.23(+1.55%) |
Feb 06, 2012 | 14.82 | 15.03 | 14.77 | 14.92 | 3,432,173 | +0.03(+0.22%) |
Feb 03, 2012 | 14.54 | 14.98 | 14.45 | 14.89 | 8,010,511 | +0.59(+4.16%) |
Feb 02, 2012 | 14.11 | 14.35 | 13.88 | 14.30 | 4,409,302 | +0.24(+1.70%) |
Feb 01, 2012 | 14.03 | 14.21 | 13.98 | 14.06 | 5,657,456 | +0.16(+1.13%) |
Jan 31, 2012 | 13.92 | 13.99 | 13.71 | 13.90 | 4,256,961 | +0.10(+0.72%) |
Jan 30, 2012 | 13.81 | 13.92 | 13.64 | 13.80 | 3,962,437 | -0.15(-1.07%) |
Jan 27, 2012 | 13.60 | 14.02 | 13.54 | 13.95 | 3,792,774 | +0.26(+1.87%) |
Jan 26, 2012 | 14.55 | 14.61 | 13.54 | 13.69 | 10,844,971 | -0.78(-5.36%) |
Jan 25, 2012 | 14.10 | 14.59 | 14.04 | 14.47 | 6,303,917 | +0.31(+2.16%) |
Jan 24, 2012 | 14.12 | 14.49 | 13.79 | 14.16 | 12,173,595 | -1.16(-7.55%) |
Jan 23, 2012 | 15.57 | 15.71 | 15.25 | 15.32 | 4,044,859 | -0.25(-1.59%) |
Jan 20, 2012 | 15.39 | 15.61 | 15.26 | 15.57 | 3,663,975 | +0.12(+0.80%) |
Jan 19, 2012 | 15.68 | 15.69 | 15.33 | 15.44 | 3,793,254 | -0.07(-0.48%) |
Jan 18, 2012 | 15.16 | 15.68 | 14.98 | 15.52 | 3,711,992 | +0.32(+2.12%) |
Jan 17, 2012 | 15.40 | 15.57 | 15.11 | 15.20 | 3,082,085 | -0.08(-0.54%) |
Jan 13, 2012 | 15.16 | 15.33 | 14.90 | 15.28 | 2,791,073 | -0.12(-0.80%) |
Jan 12, 2012 | 15.28 | 15.43 | 14.97 | 15.40 | 4,639,981 | +0.12(+0.81%) |
Jan 11, 2012 | 14.99 | 15.29 | 14.80 | 15.28 | 3,768,603 | +0.27(+1.82%) |
Jan 10, 2012 | 15.02 | 15.20 | 14.87 | 15.01 | 4,141,480 | +0.24(+1.62%) |
Jan 09, 2012 | 14.62 | 14.84 | 14.59 | 14.77 | 2,517,057 | +0.20(+1.36%) |
Jan 06, 2012 | 14.60 | 14.68 | 14.23 | 14.57 | 3,626,071 | +0.02(+0.11%) |
Jan 05, 2012 | 14.06 | 14.77 | 13.92 | 14.55 | 6,012,317 | +0.40(+2.80%) |
Jan 04, 2012 | 13.78 | 14.23 | 13.67 | 14.16 | 4,212,077 | +0.71(+5.28%) |
Dec 30, 2011 | 13.61 | 13.57 | 13.43 | 13.45 | 1,342,035 | -0.17(-1.21%) |
Dec 29, 2011 | 13.32 | 13.65 | 13.32 | 13.61 | 1,904,754 | +0.32(+2.42%) |
Dec 28, 2011 | 13.54 | 13.58 | 13.23 | 13.29 | 2,708,377 | -0.26(-1.89%) |
Dec 27, 2011 | 13.51 | 13.65 | 13.38 | 13.54 | 2,304,633 | +0.06(+0.43%) |
Dec 23, 2011 | 13.43 | 13.58 | 13.21 | 13.49 | 1,937,134 | +0.59(+4.61%) |
Dec 21, 2011 | 12.67 | 12.90 | 12.51 | 12.89 | 2,795,460 | +0.21(+1.69%) |
Dec 20, 2011 | 12.37 | 12.81 | 12.32 | 12.68 | 4,441,791 | +0.59(+4.92%) |
Dec 19, 2011 | 12.47 | 12.60 | 11.99 | 12.08 | 3,772,582 | -0.36(-2.92%) |
Dec 16, 2011 | 12.41 | 12.74 | 12.34 | 12.45 | 7,383,468 | +0.13(+1.07%) |
Dec 15, 2011 | 12.36 | 12.47 | 12.09 | 12.31 | 6,523,756 | +0.02(+0.20%) |
Dec 14, 2011 | 12.34 | 12.60 | 12.23 | 12.29 | 5,154,025 | -0.13(-1.06%) |
Dec 13, 2011 | 12.72 | 12.81 | 12.32 | 12.42 | 5,102,327 | -0.17(-1.38%) |
Dec 12, 2011 | 12.61 | 12.66 | 12.36 | 12.60 | 3,964,524 | -0.21(-1.61%) |
Dec 09, 2011 | 12.72 | 13.07 | 12.66 | 12.80 | 4,865,719 | +0.21(+1.64%) |
Dec 08, 2011 | 13.12 | 13.13 | 12.56 | 12.60 | 5,558,646 | -0.60(-4.57%) |
Dec 07, 2011 | 13.38 | 13.43 | 13.05 | 13.20 | 7,805,878 | -0.28(-2.08%) |
Dec 06, 2011 | 13.86 | 13.86 | 13.45 | 13.48 | 5,583,561 | -0.43(-3.09%) |
Dec 05, 2011 | 13.72 | 14.03 | 13.62 | 13.91 | 4,191,338 | +0.52(+3.89%) |
Dec 02, 2011 | 13.21 | 13.64 | 13.20 | 13.39 | 3,275,507 | +0.26(+1.95%) |