Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.88 | 15.00 | 14.49 | 14.50 | 1,161,725 | -0.37(-2.50%) |
Feb 28, 2012 | 14.88 | 15.03 | 14.77 | 14.87 | 611,986 | +0.06(+0.37%) |
Feb 27, 2012 | 14.69 | 15.00 | 14.61 | 14.82 | 701,950 | +0.07(+0.47%) |
Feb 24, 2012 | 14.83 | 14.91 | 14.69 | 14.75 | 408,680 | -0.10(-0.65%) |
Feb 23, 2012 | 14.69 | 14.85 | 14.58 | 14.85 | 546,555 | +0.16(+1.08%) |
Feb 22, 2012 | 14.76 | 14.80 | 14.62 | 14.69 | 540,641 | -0.08(-0.56%) |
Feb 21, 2012 | 14.78 | 14.89 | 14.66 | 14.77 | 1,077,322 | +0.05(+0.33%) |
Feb 17, 2012 | 14.71 | 14.78 | 14.60 | 14.72 | 1,306,641 | +0.09(+0.61%) |
Feb 16, 2012 | 14.76 | 14.81 | 14.49 | 14.63 | 1,579,871 | -0.03(-0.24%) |
Feb 15, 2012 | 15.04 | 15.09 | 14.62 | 14.67 | 827,253 | -0.28(-1.85%) |
Feb 14, 2012 | 15.05 | 15.10 | 14.77 | 14.94 | 659,338 | -0.13(-0.87%) |
Feb 13, 2012 | 15.28 | 15.37 | 15.02 | 15.07 | 829,089 | +0.01(+0.09%) |
Feb 10, 2012 | 15.18 | 15.26 | 14.96 | 15.06 | 853,291 | -0.32(-2.06%) |
Feb 09, 2012 | 15.43 | 15.52 | 15.24 | 15.38 | 679,381 | -0.02(-0.13%) |
Feb 08, 2012 | 15.67 | 15.74 | 15.34 | 15.40 | 767,312 | -0.17(-1.06%) |
Feb 07, 2012 | 15.48 | 15.71 | 15.43 | 15.56 | 641,944 | +0.07(+0.44%) |
Feb 06, 2012 | 15.63 | 15.75 | 15.47 | 15.50 | 624,404 | -0.21(-1.35%) |
Feb 03, 2012 | 15.62 | 15.80 | 15.55 | 15.71 | 1,016,899 | +0.38(+2.45%) |
Feb 02, 2012 | 15.43 | 15.54 | 15.30 | 15.33 | 784,269 | -0.05(-0.31%) |
Feb 01, 2012 | 15.37 | 15.50 | 15.23 | 15.38 | 1,234,807 | +0.21(+1.35%) |
Jan 31, 2012 | 15.44 | 16.04 | 15.05 | 15.17 | 2,295,145 | +0.03(+0.23%) |
Jan 30, 2012 | 15.42 | 15.51 | 15.02 | 15.14 | 1,306,448 | -0.38(-2.42%) |
Jan 27, 2012 | 15.03 | 15.59 | 15.03 | 15.52 | 1,440,951 | +0.51(+3.42%) |
Jan 26, 2012 | 15.24 | 15.31 | 14.98 | 15.00 | 1,081,955 | -0.10(-0.68%) |
Jan 25, 2012 | 15.10 | 15.28 | 14.97 | 15.11 | 1,163,422 | +0.00(+0.00%) |
Jan 24, 2012 | 15.04 | 15.19 | 14.98 | 15.11 | 809,462 | -0.01(-0.09%) |
Jan 23, 2012 | 15.23 | 15.34 | 15.02 | 15.12 | 737,151 | -0.05(-0.36%) |
Jan 20, 2012 | 15.00 | 15.21 | 14.91 | 15.17 | 1,002,973 | +0.21(+1.42%) |
Jan 19, 2012 | 14.96 | 15.01 | 14.74 | 14.96 | 775,621 | +0.10(+0.69%) |
Jan 18, 2012 | 14.86 | 15.01 | 14.70 | 14.86 | 768,334 | +0.02(+0.14%) |
Jan 17, 2012 | 14.75 | 14.87 | 14.67 | 14.84 | 948,691 | +0.19(+1.31%) |
Jan 13, 2012 | 15.38 | 15.46 | 14.45 | 14.65 | 2,746,042 | +0.26(+1.81%) |
Jan 12, 2012 | 14.18 | 14.41 | 14.07 | 14.39 | 942,202 | +0.21(+1.45%) |
Jan 11, 2012 | 14.14 | 14.33 | 14.09 | 14.18 | 737,632 | +0.03(+0.19%) |
Jan 10, 2012 | 14.33 | 14.39 | 14.11 | 14.16 | 928,277 | +0.01(+0.10%) |
Jan 09, 2012 | 14.18 | 14.34 | 14.09 | 14.14 | 947,643 | +0.03(+0.19%) |
Jan 06, 2012 | 13.97 | 14.26 | 13.79 | 14.11 | 1,068,671 | +0.19(+1.37%) |
Jan 05, 2012 | 13.72 | 13.98 | 13.50 | 13.92 | 1,135,558 | +0.14(+0.99%) |
Jan 04, 2012 | 13.69 | 13.82 | 13.60 | 13.79 | 1,375,479 | +0.36(+2.65%) |
Dec 30, 2011 | 13.52 | 13.56 | 13.42 | 13.43 | 568,036 | -0.09(-0.66%) |
Dec 29, 2011 | 13.41 | 13.57 | 13.40 | 13.52 | 464,597 | +0.12(+0.92%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.38 | 13.40 | 635,347 | -0.36(-2.63%) |
Dec 27, 2011 | 13.74 | 13.90 | 13.67 | 13.76 | 428,057 | +0.00(+0.00%) |
Dec 23, 2011 | 13.81 | 13.87 | 13.72 | 13.76 | 500,692 | +0.20(+1.46%) |
Dec 21, 2011 | 13.44 | 13.62 | 13.30 | 13.56 | 644,875 | +0.11(+0.81%) |
Dec 20, 2011 | 13.33 | 13.50 | 13.27 | 13.45 | 1,129,276 | +0.44(+3.36%) |
Dec 19, 2011 | 13.34 | 13.44 | 12.95 | 13.01 | 844,908 | -0.18(-1.35%) |
Dec 16, 2011 | 13.31 | 13.43 | 13.02 | 13.19 | 1,827,134 | +0.03(+0.21%) |
Dec 15, 2011 | 13.08 | 13.21 | 12.92 | 13.16 | 1,344,417 | +0.25(+1.90%) |
Dec 14, 2011 | 13.02 | 13.18 | 12.90 | 12.92 | 1,817,144 | -0.23(-1.72%) |
Dec 13, 2011 | 13.27 | 13.62 | 13.05 | 13.14 | 2,243,000 | -0.18(-1.39%) |
Dec 12, 2011 | 13.13 | 13.33 | 12.82 | 13.33 | 12,601,461 | +0.06(+0.46%) |
Dec 09, 2011 | 12.71 | 13.35 | 12.64 | 13.27 | 4,479,199 | +0.74(+5.89%) |
Dec 08, 2011 | 12.88 | 12.93 | 12.49 | 12.53 | 1,286,035 | -0.41(-3.17%) |
Dec 07, 2011 | 13.07 | 13.08 | 12.82 | 12.94 | 1,845,064 | -0.23(-1.76%) |
Dec 06, 2011 | 13.19 | 13.31 | 12.98 | 13.17 | 959,829 | -0.01(-0.10%) |
Dec 05, 2011 | 13.36 | 13.52 | 13.11 | 13.18 | 1,235,727 | +0.08(+0.57%) |
Dec 02, 2011 | 13.28 | 13.38 | 13.04 | 13.11 | 911,932 | +0.04(+0.31%) |