Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.12 | 16.30 | 16.07 | 16.11 | 1,833,897 | -0.02(-0.12%) |
Feb 28, 2012 | 16.21 | 16.33 | 15.93 | 16.13 | 2,105,951 | -0.08(-0.49%) |
Feb 27, 2012 | 15.45 | 16.22 | 15.30 | 16.21 | 2,006,178 | +0.72(+4.65%) |
Feb 24, 2012 | 15.64 | 15.75 | 15.44 | 15.49 | 1,556,081 | -0.19(-1.21%) |
Feb 23, 2012 | 15.75 | 15.80 | 15.50 | 15.68 | 1,747,697 | -0.07(-0.44%) |
Feb 22, 2012 | 15.77 | 15.79 | 15.65 | 15.75 | 681,743 | -0.05(-0.32%) |
Feb 21, 2012 | 15.70 | 15.87 | 15.65 | 15.80 | 723,711 | +0.11(+0.70%) |
Feb 17, 2012 | 15.67 | 15.71 | 15.52 | 15.69 | 1,998,297 | +0.09(+0.58%) |
Feb 16, 2012 | 15.40 | 15.66 | 15.32 | 15.60 | 1,405,772 | +0.21(+1.36%) |
Feb 15, 2012 | 15.49 | 15.60 | 15.32 | 15.39 | 869,459 | -0.07(-0.45%) |
Feb 14, 2012 | 15.54 | 15.72 | 15.33 | 15.46 | 847,213 | -0.15(-0.96%) |
Feb 13, 2012 | 15.18 | 15.62 | 15.12 | 15.61 | 1,735,023 | +0.56(+3.72%) |
Feb 10, 2012 | 15.16 | 15.26 | 15.05 | 15.05 | 835,493 | -0.22(-1.44%) |
Feb 09, 2012 | 15.26 | 15.50 | 15.24 | 15.27 | 1,144,452 | +0.00(+0.00%) |
Feb 08, 2012 | 15.16 | 15.27 | 15.04 | 15.27 | 813,317 | +0.18(+1.19%) |
Feb 07, 2012 | 14.94 | 15.15 | 14.94 | 15.09 | 836,692 | +0.09(+0.60%) |
Feb 06, 2012 | 15.16 | 15.21 | 14.98 | 15.00 | 477,656 | -0.18(-1.19%) |
Feb 03, 2012 | 15.05 | 15.20 | 14.94 | 15.18 | 997,543 | +0.19(+1.27%) |
Feb 02, 2012 | 14.87 | 15.03 | 14.86 | 14.99 | 1,544,106 | +0.15(+1.01%) |
Feb 01, 2012 | 14.51 | 14.88 | 14.51 | 14.84 | 1,538,597 | +0.45(+3.13%) |
Jan 31, 2012 | 14.42 | 14.52 | 14.37 | 14.39 | 886,618 | +0.03(+0.21%) |
Jan 30, 2012 | 13.85 | 14.40 | 13.78 | 14.36 | 1,272,690 | +0.40(+2.87%) |
Jan 27, 2012 | 13.66 | 13.99 | 13.63 | 13.96 | 700,325 | +0.21(+1.53%) |
Jan 26, 2012 | 14.14 | 14.17 | 13.62 | 13.75 | 965,203 | -0.37(-2.62%) |
Jan 25, 2012 | 14.19 | 14.26 | 14.08 | 14.12 | 730,109 | -0.08(-0.56%) |
Jan 24, 2012 | 14.08 | 14.22 | 13.95 | 14.20 | 527,046 | +0.01(+0.07%) |
Jan 23, 2012 | 14.22 | 14.37 | 14.11 | 14.19 | 346,401 | -0.09(-0.63%) |
Jan 20, 2012 | 14.27 | 14.48 | 14.25 | 14.28 | 555,091 | +0.00(+0.00%) |
Jan 19, 2012 | 14.49 | 14.49 | 14.14 | 14.28 | 777,588 | -0.10(-0.70%) |
Jan 18, 2012 | 14.11 | 14.40 | 14.07 | 14.38 | 860,572 | +0.24(+1.70%) |
Jan 17, 2012 | 14.01 | 14.21 | 14.01 | 14.14 | 802,838 | +0.20(+1.43%) |
Jan 13, 2012 | 13.89 | 14.02 | 13.77 | 13.94 | 1,460,056 | -0.11(-0.78%) |
Jan 12, 2012 | 13.98 | 14.08 | 13.89 | 14.05 | 688,720 | +0.06(+0.43%) |
Jan 11, 2012 | 14.08 | 14.15 | 13.78 | 13.99 | 1,108,013 | -0.14(-0.99%) |
Jan 10, 2012 | 14.61 | 14.61 | 13.96 | 14.13 | 1,089,664 | -0.38(-2.62%) |
Jan 09, 2012 | 14.55 | 14.59 | 14.12 | 14.51 | 1,239,186 | +0.04(+0.28%) |
Jan 06, 2012 | 14.52 | 14.68 | 14.38 | 14.47 | 647,885 | -0.03(-0.21%) |
Jan 05, 2012 | 14.33 | 14.53 | 14.16 | 14.50 | 483,758 | +0.08(+0.55%) |
Jan 04, 2012 | 14.42 | 14.45 | 14.18 | 14.42 | 736,482 | -0.06(-0.41%) |
Dec 30, 2011 | 14.58 | 14.58 | 14.46 | 14.48 | 357,611 | -0.10(-0.69%) |
Dec 29, 2011 | 14.51 | 14.72 | 14.51 | 14.58 | 318,606 | +0.13(+0.90%) |
Dec 28, 2011 | 14.69 | 14.69 | 14.44 | 14.45 | 327,160 | -0.28(-1.90%) |
Dec 27, 2011 | 14.66 | 14.85 | 14.56 | 14.73 | 431,586 | +0.01(+0.07%) |
Dec 23, 2011 | 14.63 | 14.74 | 14.56 | 14.72 | 252,349 | +0.21(+1.45%) |
Dec 21, 2011 | 14.57 | 14.58 | 14.38 | 14.51 | 856,513 | -0.13(-0.89%) |
Dec 20, 2011 | 14.31 | 14.65 | 14.12 | 14.64 | 2,150,898 | +0.48(+3.39%) |
Dec 19, 2011 | 14.20 | 14.28 | 14.05 | 14.16 | 773,109 | -0.02(-0.14%) |
Dec 16, 2011 | 13.71 | 14.18 | 13.70 | 14.18 | 3,622,713 | +0.59(+4.34%) |
Dec 15, 2011 | 13.64 | 13.78 | 13.55 | 13.59 | 1,006,174 | +0.08(+0.59%) |
Dec 14, 2011 | 13.33 | 13.68 | 13.33 | 13.51 | 1,075,675 | +0.09(+0.67%) |
Dec 13, 2011 | 13.61 | 13.75 | 13.30 | 13.42 | 924,153 | -0.14(-1.03%) |
Dec 12, 2011 | 13.44 | 13.56 | 13.28 | 13.56 | 563,456 | -0.04(-0.29%) |
Dec 09, 2011 | 13.28 | 13.68 | 13.26 | 13.60 | 734,907 | +0.34(+2.56%) |
Dec 08, 2011 | 13.41 | 13.42 | 13.21 | 13.26 | 623,025 | -0.25(-1.85%) |
Dec 07, 2011 | 13.30 | 13.59 | 13.12 | 13.51 | 556,627 | +0.12(+0.90%) |
Dec 06, 2011 | 13.42 | 13.53 | 13.37 | 13.39 | 756,784 | -0.13(-0.96%) |
Dec 05, 2011 | 13.59 | 13.61 | 13.39 | 13.52 | 691,636 | +0.10(+0.75%) |
Dec 02, 2011 | 13.51 | 13.61 | 13.34 | 13.42 | 594,492 | +0.00(+0.00%) |