Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.62 | 14.66 | 14.44 | 14.58 | 3,147,876 | -0.03(-0.19%) |
Feb 28, 2012 | 14.75 | 14.79 | 14.51 | 14.60 | 3,494,678 | -0.12(-0.79%) |
Feb 27, 2012 | 14.70 | 14.80 | 14.62 | 14.72 | 2,566,753 | -0.04(-0.28%) |
Feb 24, 2012 | 14.64 | 14.80 | 14.62 | 14.76 | 4,670,801 | +0.14(+0.98%) |
Feb 23, 2012 | 14.95 | 14.95 | 14.60 | 14.62 | 5,448,138 | -0.03(-0.23%) |
Feb 22, 2012 | 14.65 | 14.73 | 14.60 | 14.65 | 2,722,616 | -0.02(-0.14%) |
Feb 21, 2012 | 14.68 | 14.75 | 14.58 | 14.67 | 3,018,036 | +0.01(+0.05%) |
Feb 17, 2012 | 14.75 | 14.83 | 14.64 | 14.66 | 4,934,897 | -0.09(-0.60%) |
Feb 16, 2012 | 14.70 | 14.83 | 14.70 | 14.75 | 13,170,760 | +0.07(+0.51%) |
Feb 15, 2012 | 14.71 | 14.75 | 14.59 | 14.68 | 2,620,684 | -0.03(-0.23%) |
Feb 14, 2012 | 14.68 | 14.73 | 14.59 | 14.71 | 3,413,106 | +0.04(+0.28%) |
Feb 13, 2012 | 14.82 | 14.88 | 14.63 | 14.67 | 3,812,935 | -0.05(-0.37%) |
Feb 10, 2012 | 14.73 | 14.79 | 14.66 | 14.73 | 4,297,913 | -0.08(-0.55%) |
Feb 09, 2012 | 14.85 | 14.86 | 14.75 | 14.81 | 4,271,607 | -0.01(-0.05%) |
Feb 08, 2012 | 14.79 | 14.85 | 14.69 | 14.81 | 4,553,739 | +0.06(+0.42%) |
Feb 07, 2012 | 14.68 | 14.81 | 14.65 | 14.75 | 4,694,787 | +0.07(+0.50%) |
Feb 06, 2012 | 14.81 | 14.83 | 14.66 | 14.68 | 4,087,460 | -0.15(-1.04%) |
Feb 03, 2012 | 14.94 | 14.95 | 14.82 | 14.83 | 5,497,832 | -0.01(-0.05%) |
Feb 02, 2012 | 14.87 | 14.91 | 14.77 | 14.84 | 3,732,969 | +0.01(+0.05%) |
Feb 01, 2012 | 14.79 | 14.89 | 14.73 | 14.83 | 4,557,113 | +0.13(+0.92%) |
Jan 31, 2012 | 14.75 | 14.81 | 14.63 | 14.70 | 2,882,347 | +0.03(+0.18%) |
Jan 30, 2012 | 14.79 | 14.79 | 14.64 | 14.67 | 8,951,958 | -0.20(-1.36%) |
Jan 27, 2012 | 14.99 | 14.99 | 14.77 | 14.87 | 4,679,377 | -0.15(-0.99%) |
Jan 26, 2012 | 14.93 | 15.02 | 14.81 | 15.02 | 6,344,234 | +0.09(+0.63%) |
Jan 25, 2012 | 14.50 | 14.93 | 14.35 | 14.93 | 4,702,902 | +0.38(+2.59%) |
Jan 24, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 2,590,568 | -0.06(-0.41%) |
Jan 23, 2012 | 14.48 | 14.62 | 14.45 | 14.61 | 4,045,139 | +0.15(+1.02%) |
Jan 20, 2012 | 14.45 | 14.47 | 14.31 | 14.46 | 4,669,172 | +0.02(+0.14%) |
Jan 19, 2012 | 14.65 | 14.65 | 14.41 | 14.44 | 3,439,933 | -0.22(-1.47%) |
Jan 18, 2012 | 14.68 | 14.69 | 14.51 | 14.66 | 3,666,933 | +0.01(+0.09%) |
Jan 17, 2012 | 14.81 | 14.87 | 14.56 | 14.64 | 4,911,078 | -0.11(-0.73%) |
Jan 13, 2012 | 14.52 | 14.75 | 14.50 | 14.75 | 3,108,848 | +0.13(+0.92%) |
Jan 12, 2012 | 14.66 | 14.66 | 14.52 | 14.62 | 2,944,315 | +0.04(+0.28%) |
Jan 11, 2012 | 14.59 | 14.66 | 14.51 | 14.58 | 2,457,715 | -0.07(-0.46%) |
Jan 10, 2012 | 14.91 | 14.91 | 14.62 | 14.64 | 2,771,454 | +0.01(+0.09%) |
Jan 09, 2012 | 14.61 | 14.65 | 14.54 | 14.63 | 2,070,593 | +0.07(+0.46%) |
Jan 06, 2012 | 14.73 | 14.73 | 14.55 | 14.56 | 3,177,573 | -0.13(-0.92%) |
Jan 05, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 4,049,716 | +0.12(+0.83%) |
Jan 04, 2012 | 14.69 | 14.84 | 14.58 | 14.58 | 5,200,357 | -0.29(-1.95%) |
Dec 30, 2011 | 15.02 | 15.05 | 14.87 | 14.87 | 1,734,059 | -0.18(-1.21%) |
Dec 29, 2011 | 14.96 | 15.06 | 14.92 | 15.05 | 1,693,138 | +0.13(+0.86%) |
Dec 28, 2011 | 15.02 | 15.02 | 14.87 | 14.92 | 1,925,271 | -0.04(-0.27%) |
Dec 27, 2011 | 14.83 | 15.02 | 14.77 | 14.96 | 1,744,455 | +0.13(+0.91%) |
Dec 23, 2011 | 14.70 | 14.83 | 14.68 | 14.83 | 1,500,933 | +0.18(+1.24%) |
Dec 21, 2011 | 14.42 | 14.64 | 14.38 | 14.64 | 2,049,229 | +0.27(+1.87%) |
Dec 20, 2011 | 14.16 | 14.40 | 14.09 | 14.38 | 2,945,023 | +0.40(+2.89%) |
Dec 19, 2011 | 14.01 | 14.14 | 13.91 | 13.97 | 2,693,987 | -0.08(-0.57%) |
Dec 16, 2011 | 14.03 | 14.11 | 13.96 | 14.05 | 4,072,775 | +0.03(+0.24%) |
Dec 15, 2011 | 13.92 | 14.05 | 13.88 | 14.02 | 4,659,294 | +0.20(+1.46%) |
Dec 14, 2011 | 13.94 | 13.95 | 13.76 | 13.82 | 2,852,501 | -0.13(-0.92%) |
Dec 13, 2011 | 13.96 | 14.09 | 13.83 | 13.94 | 3,179,882 | +0.07(+0.48%) |
Dec 12, 2011 | 13.90 | 13.96 | 13.74 | 13.88 | 3,172,413 | -0.09(-0.67%) |
Dec 09, 2011 | 13.86 | 13.98 | 13.84 | 13.97 | 3,802,489 | +0.15(+1.07%) |
Dec 08, 2011 | 14.03 | 14.07 | 13.76 | 13.82 | 3,751,596 | -0.25(-1.77%) |
Dec 07, 2011 | 13.99 | 14.11 | 13.90 | 14.07 | 3,732,344 | +0.02(+0.14%) |
Dec 06, 2011 | 14.03 | 14.15 | 13.96 | 14.05 | 4,542,069 | +0.05(+0.34%) |
Dec 05, 2011 | 14.16 | 14.21 | 13.92 | 14.01 | 3,837,187 | +0.01(+0.05%) |
Dec 02, 2011 | 14.30 | 14.30 | 13.97 | 14.00 | 3,613,967 | -0.22(-1.56%) |