Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.06 | 14.38 | 13.92 | 14.00 | 2,419,868 | +0.06(+0.42%) |
Feb 28, 2012 | 14.62 | 14.65 | 13.71 | 13.94 | 2,582,055 | -0.53(-3.68%) |
Feb 27, 2012 | 14.54 | 14.58 | 14.21 | 14.47 | 2,335,147 | +0.41(+2.95%) |
Feb 24, 2012 | 13.62 | 14.07 | 13.54 | 14.06 | 1,421,451 | +0.53(+3.94%) |
Feb 23, 2012 | 13.38 | 13.72 | 13.12 | 13.53 | 1,049,664 | +0.16(+1.18%) |
Feb 22, 2012 | 13.10 | 13.48 | 12.73 | 13.37 | 1,445,809 | +0.61(+4.80%) |
Feb 21, 2012 | 13.49 | 13.54 | 12.75 | 12.76 | 1,814,759 | -0.66(-4.93%) |
Feb 17, 2012 | 13.75 | 13.79 | 13.32 | 13.42 | 1,143,597 | -0.31(-2.23%) |
Feb 16, 2012 | 13.68 | 13.80 | 13.52 | 13.72 | 586,842 | +0.09(+0.65%) |
Feb 15, 2012 | 14.04 | 14.08 | 13.57 | 13.64 | 1,251,161 | -0.37(-2.61%) |
Feb 14, 2012 | 14.07 | 14.20 | 13.93 | 14.00 | 674,565 | -0.10(-0.70%) |
Feb 13, 2012 | 14.06 | 14.21 | 13.64 | 14.10 | 1,325,533 | +0.19(+1.35%) |
Feb 10, 2012 | 13.34 | 14.01 | 13.33 | 13.91 | 1,919,695 | +0.61(+4.60%) |
Feb 09, 2012 | 13.72 | 13.79 | 13.29 | 13.30 | 1,323,995 | -0.44(-3.23%) |
Feb 08, 2012 | 13.85 | 14.02 | 13.61 | 13.74 | 1,224,048 | -0.11(-0.78%) |
Feb 07, 2012 | 14.06 | 14.21 | 13.74 | 13.85 | 1,189,709 | -0.17(-1.20%) |
Feb 06, 2012 | 14.08 | 14.30 | 13.96 | 14.02 | 1,471,668 | -0.14(-0.98%) |
Feb 03, 2012 | 14.18 | 14.26 | 13.97 | 14.16 | 1,519,497 | +0.15(+1.06%) |
Feb 02, 2012 | 13.83 | 14.12 | 13.68 | 14.01 | 1,756,914 | +0.20(+1.43%) |
Feb 01, 2012 | 13.95 | 14.04 | 13.71 | 13.81 | 1,691,531 | -0.07(-0.50%) |
Jan 31, 2012 | 14.20 | 14.33 | 13.84 | 13.88 | 1,498,688 | -0.23(-1.61%) |
Jan 30, 2012 | 13.74 | 14.17 | 13.67 | 14.11 | 1,786,635 | +0.30(+2.18%) |
Jan 27, 2012 | 14.14 | 14.42 | 13.59 | 13.81 | 2,262,238 | -0.05(-0.39%) |
Jan 26, 2012 | 15.11 | 15.29 | 13.32 | 13.86 | 4,164,915 | -0.93(-6.27%) |
Jan 25, 2012 | 15.17 | 15.44 | 14.77 | 14.79 | 1,646,768 | -0.34(-2.22%) |
Jan 24, 2012 | 15.12 | 15.25 | 14.89 | 15.13 | 895,506 | -0.03(-0.20%) |
Jan 23, 2012 | 15.62 | 15.77 | 15.13 | 15.15 | 1,799,250 | +0.13(+0.85%) |
Jan 20, 2012 | 15.16 | 15.16 | 14.87 | 15.03 | 1,162,028 | -0.12(-0.78%) |
Jan 19, 2012 | 15.35 | 15.59 | 15.06 | 15.15 | 1,315,098 | -0.14(-0.90%) |
Jan 18, 2012 | 15.25 | 15.41 | 15.20 | 15.28 | 1,028,543 | -0.04(-0.26%) |
Jan 17, 2012 | 15.18 | 15.46 | 15.13 | 15.32 | 1,015,642 | +0.36(+2.37%) |
Jan 13, 2012 | 15.37 | 15.68 | 14.86 | 14.97 | 2,101,190 | -0.49(-3.19%) |
Jan 12, 2012 | 15.74 | 15.79 | 15.44 | 15.46 | 1,323,363 | -0.20(-1.26%) |
Jan 11, 2012 | 15.63 | 15.78 | 15.51 | 15.66 | 1,276,708 | +0.00(+0.00%) |
Jan 10, 2012 | 15.53 | 15.74 | 15.31 | 15.66 | 2,400,853 | +0.37(+2.39%) |
Jan 09, 2012 | 14.52 | 15.32 | 14.49 | 15.29 | 3,479,495 | +0.88(+6.09%) |
Jan 06, 2012 | 14.06 | 14.59 | 14.06 | 14.41 | 1,082,373 | -0.01(-0.07%) |
Jan 05, 2012 | 14.27 | 14.46 | 14.11 | 14.42 | 1,283,146 | +0.14(+0.97%) |
Jan 04, 2012 | 14.49 | 14.61 | 14.26 | 14.29 | 1,544,942 | -0.15(-1.03%) |
Dec 30, 2011 | 14.44 | 14.57 | 14.20 | 14.43 | 1,040,671 | -0.02(-0.14%) |
Dec 29, 2011 | 14.54 | 14.58 | 14.41 | 14.45 | 977,765 | +0.01(+0.07%) |
Dec 28, 2011 | 14.81 | 14.93 | 14.41 | 14.44 | 612,939 | -0.33(-2.20%) |
Dec 27, 2011 | 14.52 | 15.00 | 14.50 | 14.77 | 1,107,018 | +0.20(+1.35%) |
Dec 23, 2011 | 14.49 | 14.58 | 14.25 | 14.57 | 477,671 | -0.06(-0.40%) |
Dec 21, 2011 | 14.27 | 14.68 | 13.93 | 14.63 | 1,306,841 | +0.33(+2.28%) |
Dec 20, 2011 | 14.71 | 14.80 | 14.12 | 14.31 | 2,320,782 | -0.12(-0.82%) |
Dec 19, 2011 | 14.41 | 15.02 | 14.39 | 14.42 | 2,652,578 | +0.11(+0.76%) |
Dec 16, 2011 | 14.06 | 14.32 | 13.95 | 14.32 | 4,639,544 | +0.49(+3.57%) |
Dec 15, 2011 | 13.63 | 13.92 | 13.43 | 13.82 | 1,342,305 | +0.43(+3.24%) |
Dec 14, 2011 | 13.43 | 13.67 | 13.21 | 13.39 | 1,073,027 | -0.15(-1.09%) |
Dec 13, 2011 | 13.99 | 14.40 | 13.30 | 13.54 | 1,297,975 | -0.27(-1.93%) |
Dec 12, 2011 | 13.59 | 13.96 | 13.11 | 13.80 | 1,299,575 | +0.16(+1.16%) |
Dec 09, 2011 | 14.20 | 14.20 | 12.68 | 13.65 | 6,512,140 | -0.74(-5.14%) |
Dec 08, 2011 | 14.70 | 14.88 | 14.35 | 14.39 | 1,264,207 | -0.38(-2.54%) |
Dec 07, 2011 | 14.54 | 14.89 | 14.32 | 14.76 | 1,124,262 | +0.22(+1.49%) |
Dec 06, 2011 | 14.60 | 14.70 | 14.28 | 14.54 | 1,166,911 | -0.08(-0.54%) |
Dec 05, 2011 | 14.30 | 14.79 | 14.24 | 14.62 | 1,731,065 | +0.77(+5.56%) |
Dec 02, 2011 | 14.24 | 14.26 | 13.77 | 13.85 | 1,265,324 | -0.17(-1.20%) |