Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.86 | 14.00 | 13.76 | 13.83 | 2,019,171 | -0.02(-0.13%) |
Feb 28, 2012 | 13.85 | 13.99 | 13.81 | 13.85 | 3,467,901 | -0.02(-0.13%) |
Feb 27, 2012 | 13.74 | 13.90 | 13.61 | 13.87 | 3,260,102 | +0.06(+0.44%) |
Feb 24, 2012 | 13.61 | 14.00 | 13.52 | 13.81 | 4,823,582 | +0.18(+1.35%) |
Feb 23, 2012 | 13.38 | 13.68 | 13.36 | 13.63 | 2,193,571 | +0.24(+1.78%) |
Feb 22, 2012 | 13.30 | 13.43 | 13.30 | 13.39 | 2,671,440 | +0.05(+0.41%) |
Feb 21, 2012 | 13.48 | 13.65 | 13.26 | 13.33 | 2,117,760 | -0.09(-0.64%) |
Feb 17, 2012 | 13.38 | 13.61 | 13.37 | 13.42 | 2,424,297 | +0.11(+0.83%) |
Feb 16, 2012 | 13.14 | 13.32 | 13.11 | 13.31 | 2,005,013 | +0.17(+1.30%) |
Feb 15, 2012 | 13.16 | 13.33 | 13.03 | 13.14 | 2,603,997 | +0.01(+0.09%) |
Feb 14, 2012 | 13.14 | 13.21 | 13.01 | 13.13 | 2,456,276 | -0.04(-0.28%) |
Feb 13, 2012 | 13.16 | 13.23 | 13.05 | 13.16 | 2,697,988 | +0.10(+0.80%) |
Feb 10, 2012 | 13.18 | 13.21 | 13.00 | 13.06 | 3,889,249 | -0.25(-1.88%) |
Feb 09, 2012 | 13.45 | 13.46 | 13.25 | 13.31 | 2,610,553 | -0.11(-0.82%) |
Feb 08, 2012 | 13.46 | 13.50 | 13.30 | 13.42 | 4,517,302 | -0.03(-0.23%) |
Feb 07, 2012 | 14.10 | 14.11 | 13.30 | 13.45 | 7,924,853 | -0.85(-5.94%) |
Feb 06, 2012 | 14.14 | 14.35 | 14.01 | 14.30 | 3,838,869 | +0.10(+0.73%) |
Feb 03, 2012 | 13.86 | 14.26 | 13.82 | 14.20 | 3,158,014 | +0.46(+3.34%) |
Feb 02, 2012 | 13.49 | 13.75 | 13.45 | 13.74 | 2,694,713 | +0.28(+2.04%) |
Feb 01, 2012 | 13.28 | 13.57 | 13.21 | 13.46 | 3,712,793 | +0.34(+2.61%) |
Jan 31, 2012 | 13.54 | 13.60 | 13.02 | 13.12 | 6,681,119 | -0.35(-2.63%) |
Jan 30, 2012 | 13.68 | 13.72 | 13.42 | 13.47 | 4,796,388 | -0.39(-2.78%) |
Jan 27, 2012 | 13.96 | 14.06 | 13.72 | 13.86 | 2,214,311 | -0.18(-1.26%) |
Jan 26, 2012 | 14.33 | 14.42 | 13.97 | 14.04 | 2,346,379 | -0.23(-1.59%) |
Jan 25, 2012 | 14.25 | 14.31 | 14.00 | 14.26 | 2,256,846 | +0.02(+0.13%) |
Jan 24, 2012 | 13.91 | 14.28 | 13.90 | 14.24 | 1,660,589 | +0.21(+1.53%) |
Jan 23, 2012 | 14.21 | 14.36 | 14.01 | 14.03 | 1,509,915 | -0.14(-0.99%) |
Jan 20, 2012 | 14.40 | 14.42 | 14.13 | 14.17 | 1,792,789 | -0.26(-1.78%) |
Jan 19, 2012 | 14.29 | 14.51 | 14.12 | 14.43 | 2,423,379 | +0.15(+1.07%) |
Jan 18, 2012 | 13.91 | 14.32 | 13.86 | 14.27 | 2,300,319 | +0.36(+2.59%) |
Jan 17, 2012 | 13.99 | 14.04 | 13.84 | 13.91 | 2,505,771 | +0.17(+1.20%) |
Jan 13, 2012 | 13.72 | 13.79 | 13.58 | 13.75 | 3,199,546 | -0.09(-0.66%) |
Jan 12, 2012 | 13.76 | 13.86 | 13.66 | 13.84 | 1,886,152 | +0.13(+0.94%) |
Jan 11, 2012 | 13.65 | 13.82 | 13.53 | 13.71 | 3,278,388 | +0.01(+0.09%) |
Jan 10, 2012 | 13.96 | 13.96 | 13.55 | 13.70 | 3,802,077 | -0.06(-0.44%) |
Jan 09, 2012 | 13.98 | 14.04 | 13.74 | 13.76 | 3,272,552 | -0.15(-1.10%) |
Jan 06, 2012 | 14.11 | 14.15 | 13.90 | 13.91 | 2,959,358 | -0.23(-1.60%) |
Jan 05, 2012 | 14.24 | 14.43 | 13.96 | 14.14 | 4,246,596 | -0.13(-0.90%) |
Jan 04, 2012 | 14.16 | 14.32 | 14.15 | 14.27 | 3,879,919 | +0.18(+1.30%) |
Dec 30, 2011 | 14.56 | 14.56 | 14.08 | 14.09 | 2,343,412 | -0.47(-3.23%) |
Dec 29, 2011 | 14.40 | 14.58 | 14.32 | 14.56 | 1,408,426 | +0.22(+1.54%) |
Dec 28, 2011 | 14.54 | 14.58 | 14.30 | 14.34 | 1,782,433 | -0.18(-1.22%) |
Dec 27, 2011 | 14.43 | 14.58 | 14.35 | 14.51 | 1,062,653 | +0.04(+0.30%) |
Dec 23, 2011 | 14.34 | 14.48 | 14.25 | 14.47 | 1,046,153 | +0.41(+2.91%) |
Dec 21, 2011 | 13.90 | 14.13 | 13.57 | 14.06 | 3,072,835 | +0.22(+1.59%) |
Dec 20, 2011 | 13.63 | 13.95 | 13.58 | 13.84 | 2,302,716 | +0.47(+3.52%) |
Dec 19, 2011 | 13.40 | 13.63 | 13.31 | 13.37 | 2,688,229 | +0.06(+0.46%) |
Dec 16, 2011 | 13.25 | 13.38 | 13.19 | 13.31 | 3,637,523 | +0.20(+1.49%) |
Dec 15, 2011 | 13.23 | 13.27 | 13.04 | 13.11 | 3,145,301 | +0.03(+0.23%) |
Dec 14, 2011 | 13.31 | 13.45 | 13.05 | 13.08 | 2,874,420 | -0.36(-2.68%) |
Dec 13, 2011 | 13.93 | 14.01 | 13.34 | 13.44 | 2,356,246 | -0.46(-3.30%) |
Dec 12, 2011 | 13.81 | 13.90 | 13.62 | 13.90 | 2,188,562 | -0.05(-0.35%) |
Dec 09, 2011 | 13.71 | 14.03 | 13.69 | 13.95 | 7,565,890 | +0.29(+2.12%) |
Dec 08, 2011 | 13.91 | 13.95 | 13.61 | 13.66 | 7,961,798 | -0.34(-2.46%) |
Dec 07, 2011 | 13.73 | 14.06 | 13.70 | 14.00 | 2,444,769 | +0.21(+1.49%) |
Dec 06, 2011 | 13.85 | 13.93 | 13.70 | 13.80 | 1,835,253 | -0.01(-0.09%) |
Dec 05, 2011 | 13.78 | 13.96 | 13.71 | 13.81 | 1,891,877 | +0.28(+2.05%) |
Dec 02, 2011 | 13.71 | 13.81 | 13.50 | 13.53 | 2,855,322 | -0.03(-0.22%) |