Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.02 | 16.09 | 15.85 | 15.91 | 1,349,132 | +0.01(+0.08%) |
Feb 28, 2012 | 15.82 | 15.91 | 15.79 | 15.90 | 646,495 | +0.15(+0.94%) |
Feb 27, 2012 | 15.65 | 15.80 | 15.57 | 15.75 | 856,901 | +0.05(+0.31%) |
Feb 24, 2012 | 15.83 | 15.87 | 15.67 | 15.70 | 988,493 | -0.13(-0.82%) |
Feb 23, 2012 | 15.75 | 15.84 | 15.74 | 15.83 | 776,201 | +0.02(+0.14%) |
Feb 22, 2012 | 15.95 | 15.95 | 15.79 | 15.81 | 851,618 | -0.14(-0.86%) |
Feb 21, 2012 | 15.85 | 16.05 | 15.74 | 15.95 | 908,798 | +0.13(+0.83%) |
Feb 17, 2012 | 15.92 | 15.93 | 15.78 | 15.82 | 812,733 | -0.05(-0.34%) |
Feb 16, 2012 | 15.76 | 15.89 | 15.70 | 15.87 | 810,861 | +0.09(+0.57%) |
Feb 15, 2012 | 15.87 | 15.88 | 15.69 | 15.78 | 818,040 | +0.00(+0.03%) |
Feb 14, 2012 | 15.75 | 15.78 | 15.65 | 15.78 | 839,059 | -0.01(-0.05%) |
Feb 13, 2012 | 15.84 | 15.89 | 15.70 | 15.78 | 939,086 | +0.04(+0.25%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.64 | 15.74 | 662,811 | -0.13(-0.84%) |
Feb 09, 2012 | 15.89 | 15.93 | 15.78 | 15.88 | 1,340,458 | +0.02(+0.12%) |
Feb 08, 2012 | 15.81 | 15.90 | 15.71 | 15.86 | 966,992 | +0.12(+0.74%) |
Feb 07, 2012 | 15.77 | 15.81 | 15.59 | 15.74 | 570,128 | -0.01(-0.06%) |
Feb 06, 2012 | 15.70 | 15.85 | 15.65 | 15.75 | 782,191 | -0.01(-0.05%) |
Feb 03, 2012 | 15.74 | 15.86 | 15.69 | 15.76 | 895,776 | +0.07(+0.46%) |
Feb 02, 2012 | 15.71 | 15.77 | 15.63 | 15.69 | 871,092 | -0.07(-0.47%) |
Feb 01, 2012 | 15.76 | 15.83 | 15.73 | 15.76 | 1,141,797 | +0.15(+0.99%) |
Jan 31, 2012 | 15.61 | 15.62 | 15.47 | 15.61 | 1,857,407 | +0.17(+1.12%) |
Jan 30, 2012 | 15.22 | 15.46 | 15.22 | 15.44 | 827,480 | +0.04(+0.28%) |
Jan 27, 2012 | 15.38 | 15.45 | 15.22 | 15.39 | 818,386 | -0.03(-0.19%) |
Jan 26, 2012 | 15.80 | 15.81 | 15.40 | 15.42 | 1,373,899 | -0.28(-1.80%) |
Jan 25, 2012 | 15.75 | 15.75 | 15.50 | 15.71 | 860,073 | -0.07(-0.43%) |
Jan 24, 2012 | 15.72 | 15.79 | 15.66 | 15.77 | 786,811 | -0.11(-0.68%) |
Jan 23, 2012 | 15.66 | 15.94 | 15.66 | 15.88 | 1,154,068 | +0.31(+1.99%) |
Jan 20, 2012 | 15.46 | 15.59 | 15.45 | 15.57 | 465,106 | +0.08(+0.53%) |
Jan 19, 2012 | 15.36 | 15.57 | 15.35 | 15.49 | 956,455 | +0.22(+1.42%) |
Jan 18, 2012 | 15.16 | 15.34 | 15.11 | 15.27 | 752,039 | +0.11(+0.72%) |
Jan 17, 2012 | 15.16 | 15.24 | 15.09 | 15.16 | 993,225 | +0.18(+1.20%) |
Jan 13, 2012 | 15.03 | 15.03 | 14.82 | 14.98 | 999,736 | -0.17(-1.10%) |
Jan 12, 2012 | 15.12 | 15.18 | 15.02 | 15.15 | 609,247 | +0.11(+0.74%) |
Jan 11, 2012 | 15.07 | 15.13 | 15.01 | 15.04 | 775,076 | -0.09(-0.58%) |
Jan 10, 2012 | 15.20 | 15.28 | 15.11 | 15.13 | 704,284 | +0.08(+0.50%) |
Jan 09, 2012 | 14.94 | 15.06 | 14.84 | 15.05 | 568,666 | +0.15(+1.02%) |
Jan 06, 2012 | 15.11 | 15.12 | 14.88 | 14.90 | 635,754 | -0.25(-1.67%) |
Jan 05, 2012 | 15.16 | 15.20 | 14.99 | 15.15 | 710,196 | -0.10(-0.67%) |
Jan 04, 2012 | 15.18 | 15.30 | 15.08 | 15.25 | 745,348 | +0.40(+2.72%) |
Dec 30, 2011 | 14.71 | 14.91 | 14.68 | 14.85 | 693,090 | +0.17(+1.16%) |
Dec 29, 2011 | 14.59 | 14.72 | 14.55 | 14.68 | 861,857 | +0.13(+0.87%) |
Dec 28, 2011 | 14.80 | 14.80 | 14.51 | 14.55 | 1,176,330 | -0.15(-1.03%) |
Dec 27, 2011 | 14.79 | 14.82 | 14.69 | 14.70 | 279,457 | -0.07(-0.50%) |
Dec 23, 2011 | 14.79 | 14.85 | 14.69 | 14.78 | 739,889 | +0.43(+2.97%) |
Dec 21, 2011 | 14.24 | 14.38 | 14.23 | 14.35 | 891,435 | +0.11(+0.76%) |
Dec 20, 2011 | 14.14 | 14.37 | 14.14 | 14.24 | 1,044,709 | +0.30(+2.12%) |
Dec 19, 2011 | 13.98 | 14.09 | 13.92 | 13.95 | 1,195,580 | +0.01(+0.09%) |
Dec 16, 2011 | 13.74 | 13.97 | 13.71 | 13.94 | 1,366,170 | +0.17(+1.25%) |
Dec 15, 2011 | 13.87 | 13.93 | 13.71 | 13.76 | 728,741 | +0.03(+0.19%) |
Dec 14, 2011 | 13.77 | 13.86 | 13.65 | 13.74 | 1,308,095 | -0.16(-1.14%) |
Dec 13, 2011 | 14.03 | 14.13 | 13.80 | 13.90 | 1,211,017 | -0.12(-0.89%) |
Dec 12, 2011 | 13.96 | 14.03 | 13.87 | 14.02 | 806,530 | -0.12(-0.83%) |
Dec 09, 2011 | 13.98 | 14.16 | 13.97 | 14.14 | 1,186,315 | +0.16(+1.12%) |
Dec 08, 2011 | 14.26 | 14.28 | 13.95 | 13.98 | 1,178,119 | -0.30(-2.07%) |
Dec 07, 2011 | 14.20 | 14.34 | 14.07 | 14.28 | 1,074,009 | +0.02(+0.17%) |
Dec 06, 2011 | 14.26 | 14.34 | 14.11 | 14.25 | 968,894 | +0.02(+0.17%) |
Dec 05, 2011 | 14.27 | 14.39 | 14.16 | 14.23 | 1,759,148 | +0.17(+1.24%) |
Dec 02, 2011 | 14.33 | 14.34 | 13.94 | 14.06 | 1,578,413 | -0.15(-1.07%) |