Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.59 | 15.64 | 15.44 | 15.44 | 177,392 | -0.11(-0.71%) |
Feb 28, 2012 | 15.50 | 15.57 | 15.47 | 15.55 | 154,955 | +0.06(+0.39%) |
Feb 27, 2012 | 15.43 | 15.52 | 15.32 | 15.49 | 158,521 | -0.04(-0.26%) |
Feb 24, 2012 | 15.53 | 15.59 | 15.49 | 15.53 | 210,942 | +0.07(+0.45%) |
Feb 23, 2012 | 15.43 | 15.48 | 15.37 | 15.46 | 158,829 | +0.04(+0.28%) |
Feb 22, 2012 | 15.40 | 15.44 | 15.35 | 15.42 | 290,218 | -0.04(-0.28%) |
Feb 21, 2012 | 15.53 | 15.55 | 15.40 | 15.46 | 271,121 | -0.01(-0.06%) |
Feb 17, 2012 | 15.46 | 15.48 | 15.38 | 15.47 | 158,312 | +0.06(+0.39%) |
Feb 16, 2012 | 15.29 | 15.41 | 15.21 | 15.41 | 231,021 | +0.17(+1.12%) |
Feb 15, 2012 | 15.32 | 15.34 | 15.20 | 15.24 | 110,984 | +0.00(+0.00%) |
Feb 14, 2012 | 15.25 | 15.25 | 15.14 | 15.24 | 261,645 | -0.03(-0.20%) |
Feb 13, 2012 | 15.28 | 15.32 | 15.20 | 15.27 | 183,349 | +0.13(+0.86%) |
Feb 10, 2012 | 15.15 | 15.15 | 15.07 | 15.14 | 190,374 | -0.17(-1.11%) |
Feb 09, 2012 | 15.33 | 15.34 | 15.22 | 15.31 | 242,598 | +0.01(+0.07%) |
Feb 08, 2012 | 15.31 | 15.36 | 15.23 | 15.30 | 249,754 | +0.00(+0.00%) |
Feb 07, 2012 | 15.28 | 15.31 | 15.16 | 15.30 | 245,898 | +0.05(+0.33%) |
Feb 06, 2012 | 15.21 | 15.25 | 15.15 | 15.25 | 289,599 | -0.02(-0.14%) |
Feb 03, 2012 | 15.31 | 15.31 | 15.16 | 15.27 | 128,709 | +0.20(+1.33%) |
Feb 02, 2012 | 15.12 | 15.13 | 15.05 | 15.07 | 209,124 | +0.00(+0.00%) |
Feb 01, 2012 | 15.04 | 15.13 | 15.04 | 15.07 | 293,441 | +0.20(+1.34%) |
Jan 31, 2012 | 14.98 | 15.02 | 14.81 | 14.87 | 157,813 | +0.00(+0.00%) |
Jan 30, 2012 | 14.82 | 14.87 | 14.76 | 14.87 | 442,814 | -0.07(-0.47%) |
Jan 27, 2012 | 14.94 | 14.99 | 14.89 | 14.94 | 2,438,973 | -0.04(-0.27%) |
Jan 26, 2012 | 15.10 | 15.10 | 14.95 | 14.98 | 308,727 | -0.04(-0.27%) |
Jan 25, 2012 | 14.90 | 15.03 | 14.73 | 15.02 | 229,680 | +0.05(+0.33%) |
Jan 24, 2012 | 14.97 | 14.98 | 14.91 | 14.97 | 232,362 | -0.08(-0.53%) |
Jan 23, 2012 | 15.07 | 15.10 | 15.00 | 15.05 | 218,518 | +0.05(+0.32%) |
Jan 20, 2012 | 14.99 | 15.01 | 14.94 | 15.00 | 207,422 | +0.01(+0.08%) |
Jan 19, 2012 | 14.98 | 14.99 | 14.88 | 14.99 | 293,801 | +0.04(+0.27%) |
Jan 18, 2012 | 14.82 | 14.95 | 14.77 | 14.95 | 314,264 | +0.21(+1.42%) |
Jan 17, 2012 | 14.76 | 14.79 | 14.70 | 14.74 | 233,717 | +0.14(+0.96%) |
Jan 13, 2012 | 14.61 | 14.62 | 14.46 | 14.60 | 201,338 | -0.15(-1.02%) |
Jan 12, 2012 | 14.75 | 14.77 | 14.65 | 14.75 | 154,259 | +0.03(+0.20%) |
Jan 11, 2012 | 14.71 | 14.72 | 14.64 | 14.72 | 399,755 | -0.06(-0.41%) |
Jan 10, 2012 | 14.81 | 14.83 | 14.76 | 14.78 | 180,651 | +0.11(+0.75%) |
Jan 09, 2012 | 14.68 | 14.80 | 14.58 | 14.67 | 237,217 | +0.06(+0.41%) |
Jan 06, 2012 | 14.72 | 14.72 | 14.58 | 14.61 | 318,079 | -0.10(-0.68%) |
Jan 05, 2012 | 14.63 | 14.73 | 14.58 | 14.71 | 235,963 | -0.10(-0.68%) |
Jan 04, 2012 | 14.81 | 14.82 | 14.74 | 14.81 | 341,474 | +0.24(+1.65%) |
Dec 30, 2011 | 14.55 | 14.59 | 14.51 | 14.57 | 279,493 | +0.10(+0.69%) |
Dec 29, 2011 | 14.49 | 14.51 | 14.40 | 14.47 | 312,669 | +0.08(+0.56%) |
Dec 28, 2011 | 14.56 | 14.56 | 14.35 | 14.39 | 489,337 | -0.14(-0.96%) |
Dec 27, 2011 | 14.52 | 14.57 | 14.52 | 14.53 | 277,301 | -0.01(-0.07%) |
Dec 23, 2011 | 14.42 | 14.54 | 14.42 | 14.54 | 390,336 | +0.19(+1.32%) |
Dec 21, 2011 | 14.35 | 14.35 | 14.21 | 14.35 | 214,871 | +0.01(+0.07%) |
Dec 20, 2011 | 14.26 | 14.38 | 14.25 | 14.34 | 233,102 | +0.29(+2.06%) |
Dec 19, 2011 | 14.21 | 14.23 | 14.00 | 14.05 | 357,426 | -0.08(-0.57%) |
Dec 16, 2011 | 14.32 | 14.32 | 14.08 | 14.13 | 333,784 | -0.14(-0.98%) |
Dec 15, 2011 | 14.33 | 14.34 | 14.23 | 14.27 | 905,400 | +0.09(+0.63%) |
Dec 14, 2011 | 14.22 | 14.28 | 14.11 | 14.18 | 477,988 | -0.10(-0.70%) |
Dec 13, 2011 | 14.48 | 14.59 | 14.21 | 14.28 | 252,613 | -0.18(-1.24%) |
Dec 12, 2011 | 14.54 | 14.54 | 14.33 | 14.46 | 174,823 | -0.21(-1.43%) |
Dec 09, 2011 | 14.53 | 14.69 | 14.49 | 14.67 | 238,527 | +0.20(+1.38%) |
Dec 08, 2011 | 14.74 | 14.77 | 14.42 | 14.47 | 766,678 | -0.32(-2.16%) |
Dec 07, 2011 | 14.74 | 14.82 | 14.60 | 14.79 | 243,718 | +0.01(+0.07%) |
Dec 06, 2011 | 14.76 | 14.82 | 14.67 | 14.78 | 202,779 | +0.04(+0.27%) |
Dec 05, 2011 | 14.83 | 14.86 | 14.64 | 14.74 | 203,576 | +0.09(+0.61%) |
Dec 02, 2011 | 14.80 | 14.80 | 14.61 | 14.65 | 172,037 | -0.02(-0.14%) |