Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.87 | 14.96 | 14.76 | 14.80 | 8,063,860 | -0.08(-0.56%) |
Feb 28, 2012 | 14.90 | 14.96 | 14.79 | 14.89 | 6,000,967 | +0.07(+0.47%) |
Feb 27, 2012 | 14.78 | 14.90 | 14.69 | 14.82 | 5,282,248 | +0.01(+0.05%) |
Feb 24, 2012 | 14.95 | 14.95 | 14.80 | 14.81 | 13,067,627 | -0.08(-0.56%) |
Feb 23, 2012 | 14.79 | 14.89 | 14.73 | 14.89 | 5,424,458 | +0.12(+0.84%) |
Feb 22, 2012 | 14.85 | 14.94 | 14.75 | 14.77 | 6,550,701 | -0.15(-1.02%) |
Feb 21, 2012 | 14.86 | 14.92 | 14.78 | 14.92 | 16,212,145 | +0.10(+0.70%) |
Feb 17, 2012 | 14.93 | 14.94 | 14.75 | 14.82 | 6,883,603 | -0.10(-0.65%) |
Feb 16, 2012 | 14.80 | 14.91 | 14.69 | 14.91 | 7,985,893 | +0.17(+1.12%) |
Feb 15, 2012 | 15.06 | 15.06 | 14.72 | 14.75 | 8,455,413 | -0.30(-1.97%) |
Feb 14, 2012 | 15.00 | 15.06 | 14.83 | 15.04 | 11,922,495 | +0.03(+0.18%) |
Feb 13, 2012 | 14.88 | 15.03 | 14.80 | 15.02 | 6,112,950 | +0.20(+1.35%) |
Feb 10, 2012 | 14.69 | 14.82 | 14.59 | 14.82 | 7,499,437 | +0.00(+0.00%) |
Feb 09, 2012 | 14.73 | 14.84 | 14.64 | 14.82 | 7,343,476 | +0.08(+0.52%) |
Feb 08, 2012 | 14.64 | 14.75 | 14.62 | 14.74 | 4,172,767 | +0.08(+0.52%) |
Feb 07, 2012 | 14.52 | 14.74 | 14.48 | 14.66 | 3,708,156 | +0.05(+0.33%) |
Feb 06, 2012 | 14.66 | 14.73 | 14.57 | 14.62 | 5,845,652 | -0.14(-0.94%) |
Feb 03, 2012 | 14.60 | 14.75 | 14.51 | 14.75 | 6,912,800 | +0.27(+1.86%) |
Feb 02, 2012 | 14.40 | 14.50 | 14.30 | 14.48 | 6,221,413 | +0.11(+0.77%) |
Feb 01, 2012 | 14.12 | 14.43 | 14.09 | 14.37 | 8,858,596 | +0.36(+2.56%) |
Jan 31, 2012 | 13.99 | 14.11 | 13.97 | 14.02 | 7,100,928 | +0.06(+0.40%) |
Jan 30, 2012 | 14.00 | 14.00 | 13.89 | 13.96 | 5,043,700 | -0.16(-1.13%) |
Jan 27, 2012 | 14.10 | 14.18 | 13.99 | 14.12 | 7,394,632 | -0.10(-0.73%) |
Jan 26, 2012 | 14.05 | 14.29 | 14.03 | 14.22 | 8,502,971 | +0.01(+0.10%) |
Jan 25, 2012 | 14.02 | 14.24 | 13.97 | 14.21 | 7,547,183 | +0.16(+1.13%) |
Jan 24, 2012 | 13.96 | 14.09 | 13.83 | 14.05 | 7,295,227 | +0.03(+0.23%) |
Jan 23, 2012 | 14.10 | 14.13 | 13.95 | 14.02 | 5,969,665 | -0.09(-0.67%) |
Jan 20, 2012 | 14.01 | 14.11 | 13.86 | 14.11 | 9,090,573 | +0.05(+0.34%) |
Jan 19, 2012 | 13.51 | 14.11 | 13.51 | 14.06 | 12,757,602 | +0.62(+4.58%) |
Jan 18, 2012 | 13.33 | 13.54 | 13.30 | 13.45 | 7,074,255 | +0.15(+1.12%) |
Jan 17, 2012 | 13.33 | 13.45 | 13.29 | 13.30 | 18,044,992 | +0.11(+0.82%) |
Jan 13, 2012 | 13.22 | 13.25 | 13.03 | 13.19 | 17,578,788 | -0.16(-1.17%) |
Jan 12, 2012 | 13.38 | 13.45 | 13.27 | 13.35 | 15,989,919 | +0.03(+0.25%) |
Jan 11, 2012 | 13.27 | 13.34 | 13.22 | 13.31 | 4,606,901 | +0.02(+0.15%) |
Jan 10, 2012 | 13.37 | 13.38 | 13.23 | 13.29 | 6,076,959 | +0.05(+0.36%) |
Jan 09, 2012 | 13.20 | 13.30 | 13.16 | 13.24 | 14,783,141 | +0.03(+0.21%) |
Jan 06, 2012 | 13.15 | 13.39 | 13.14 | 13.22 | 4,758,982 | +0.05(+0.41%) |
Jan 05, 2012 | 12.98 | 13.18 | 12.88 | 13.16 | 5,489,241 | +0.12(+0.88%) |
Jan 04, 2012 | 13.06 | 13.10 | 13.01 | 13.05 | 14,739,258 | -0.17(-1.28%) |
Dec 30, 2011 | 13.27 | 13.29 | 13.20 | 13.22 | 3,634,147 | -0.05(-0.36%) |
Dec 29, 2011 | 13.16 | 13.27 | 13.12 | 13.27 | 4,630,684 | +0.16(+1.19%) |
Dec 28, 2011 | 13.19 | 13.22 | 13.10 | 13.11 | 3,532,126 | -0.09(-0.67%) |
Dec 27, 2011 | 13.03 | 13.23 | 12.99 | 13.20 | 4,718,319 | +0.14(+1.04%) |
Dec 23, 2011 | 12.98 | 13.10 | 12.98 | 13.06 | 3,967,358 | +0.21(+1.63%) |
Dec 21, 2011 | 12.80 | 12.89 | 12.66 | 12.85 | 5,539,399 | +0.06(+0.48%) |
Dec 20, 2011 | 12.62 | 12.80 | 12.52 | 12.79 | 7,331,542 | +0.35(+2.78%) |
Dec 19, 2011 | 12.70 | 12.70 | 12.41 | 12.45 | 5,528,200 | -0.20(-1.61%) |
Dec 16, 2011 | 12.73 | 12.90 | 12.61 | 12.65 | 13,915,705 | +0.01(+0.11%) |
Dec 15, 2011 | 12.71 | 12.77 | 12.54 | 12.63 | 8,511,084 | +0.05(+0.43%) |
Dec 14, 2011 | 12.16 | 12.77 | 12.11 | 12.58 | 14,797,546 | +0.39(+3.22%) |
Dec 13, 2011 | 12.30 | 12.36 | 12.07 | 12.19 | 9,343,771 | -0.08(-0.66%) |
Dec 12, 2011 | 12.30 | 12.38 | 12.15 | 12.27 | 8,765,294 | -0.14(-1.15%) |
Dec 09, 2011 | 12.47 | 12.54 | 12.39 | 12.41 | 9,925,460 | +0.06(+0.49%) |
Dec 08, 2011 | 12.47 | 12.51 | 12.32 | 12.35 | 10,056,999 | -0.17(-1.35%) |
Dec 07, 2011 | 12.66 | 12.69 | 12.45 | 12.52 | 10,509,578 | -0.26(-2.02%) |
Dec 06, 2011 | 12.80 | 12.83 | 12.68 | 12.78 | 6,358,794 | -0.01(-0.05%) |
Dec 05, 2011 | 12.79 | 12.91 | 12.65 | 12.78 | 7,677,761 | +0.18(+1.45%) |
Dec 02, 2011 | 12.70 | 12.77 | 12.57 | 12.60 | 5,024,341 | +0.01(+0.05%) |