Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.29 | 14.37 | 14.23 | 14.29 | 5,499,057 | -0.06(-0.42%) |
Feb 28, 2012 | 14.28 | 14.37 | 14.25 | 14.35 | 5,929,515 | -0.01(-0.09%) |
Feb 27, 2012 | 14.27 | 14.39 | 14.27 | 14.36 | 3,404,536 | -0.10(-0.70%) |
Feb 24, 2012 | 14.46 | 14.50 | 14.43 | 14.46 | 3,459,125 | +0.06(+0.42%) |
Feb 23, 2012 | 14.33 | 14.42 | 14.27 | 14.40 | 5,085,983 | +0.19(+1.37%) |
Feb 22, 2012 | 14.17 | 14.27 | 14.17 | 14.21 | 4,772,311 | -0.07(-0.51%) |
Feb 21, 2012 | 14.32 | 14.38 | 14.27 | 14.28 | 5,568,818 | -0.10(-0.69%) |
Feb 17, 2012 | 14.36 | 14.42 | 14.33 | 14.38 | 3,718,302 | +0.03(+0.20%) |
Feb 16, 2012 | 14.34 | 14.43 | 14.33 | 14.35 | 6,481,140 | -0.04(-0.29%) |
Feb 15, 2012 | 14.54 | 14.54 | 14.37 | 14.39 | 6,785,860 | -0.13(-0.92%) |
Feb 14, 2012 | 14.46 | 14.55 | 14.45 | 14.53 | 5,414,569 | -0.02(-0.11%) |
Feb 13, 2012 | 14.50 | 14.58 | 14.47 | 14.54 | 3,854,944 | +0.15(+1.02%) |
Feb 10, 2012 | 14.33 | 14.40 | 14.31 | 14.39 | 4,153,148 | -0.10(-0.69%) |
Feb 09, 2012 | 14.58 | 14.59 | 14.44 | 14.50 | 7,870,498 | -0.10(-0.67%) |
Feb 08, 2012 | 14.49 | 14.63 | 14.47 | 14.59 | 3,275,187 | +0.06(+0.44%) |
Feb 07, 2012 | 14.43 | 14.57 | 14.38 | 14.53 | 3,906,590 | +0.06(+0.40%) |
Feb 06, 2012 | 14.44 | 14.54 | 14.41 | 14.47 | 5,146,651 | -0.03(-0.19%) |
Feb 03, 2012 | 14.43 | 14.57 | 14.40 | 14.50 | 5,141,025 | +0.09(+0.61%) |
Feb 02, 2012 | 14.40 | 14.46 | 14.34 | 14.41 | 11,188,554 | -0.42(-2.82%) |
Feb 01, 2012 | 14.79 | 14.96 | 14.78 | 14.83 | 5,287,845 | +0.13(+0.89%) |
Jan 31, 2012 | 14.79 | 14.79 | 14.67 | 14.70 | 3,874,618 | +0.09(+0.61%) |
Jan 30, 2012 | 14.55 | 14.67 | 14.54 | 14.61 | 5,973,958 | +0.06(+0.42%) |
Jan 27, 2012 | 14.62 | 14.68 | 14.52 | 14.55 | 2,788,880 | -0.07(-0.50%) |
Jan 26, 2012 | 14.55 | 14.69 | 14.49 | 14.62 | 3,172,782 | +0.04(+0.29%) |
Jan 25, 2012 | 14.45 | 14.61 | 14.39 | 14.58 | 3,297,288 | +0.03(+0.21%) |
Jan 24, 2012 | 14.50 | 14.56 | 14.48 | 14.55 | 3,440,124 | -0.02(-0.13%) |
Jan 23, 2012 | 14.52 | 14.63 | 14.50 | 14.57 | 2,734,688 | +0.10(+0.70%) |
Jan 20, 2012 | 14.50 | 14.47 | 14.35 | 14.46 | 2,829,573 | -0.04(-0.27%) |
Jan 19, 2012 | 14.33 | 14.55 | 14.27 | 14.50 | 6,260,423 | -0.21(-1.41%) |
Jan 18, 2012 | 14.54 | 14.72 | 14.53 | 14.71 | 5,058,973 | +0.21(+1.43%) |
Jan 17, 2012 | 14.41 | 14.60 | 14.40 | 14.50 | 4,551,325 | +0.25(+1.76%) |
Jan 13, 2012 | 14.19 | 14.29 | 14.12 | 14.25 | 3,804,707 | -0.17(-1.21%) |
Jan 12, 2012 | 14.33 | 14.45 | 14.26 | 14.43 | 3,918,542 | +0.14(+1.00%) |
Jan 11, 2012 | 14.21 | 14.33 | 14.17 | 14.28 | 4,261,528 | +0.01(+0.09%) |
Jan 10, 2012 | 14.25 | 14.33 | 14.22 | 14.27 | 3,941,917 | +0.06(+0.41%) |
Jan 09, 2012 | 14.26 | 14.27 | 14.15 | 14.21 | 4,867,328 | -0.12(-0.85%) |
Jan 06, 2012 | 14.23 | 14.38 | 14.16 | 14.34 | 3,291,646 | +0.04(+0.26%) |
Jan 05, 2012 | 14.19 | 14.32 | 14.14 | 14.30 | 4,268,663 | -0.19(-1.31%) |
Jan 04, 2012 | 14.49 | 14.52 | 14.36 | 14.49 | 5,322,884 | +0.36(+2.55%) |
Dec 30, 2011 | 14.00 | 14.18 | 14.00 | 14.13 | 3,502,444 | +0.13(+0.91%) |
Dec 29, 2011 | 13.97 | 14.02 | 13.90 | 14.00 | 1,900,494 | +0.07(+0.48%) |
Dec 28, 2011 | 14.08 | 14.09 | 13.92 | 13.93 | 3,159,271 | -0.21(-1.49%) |
Dec 27, 2011 | 14.07 | 14.16 | 14.07 | 14.14 | 2,389,726 | +0.02(+0.11%) |
Dec 23, 2011 | 14.04 | 14.13 | 14.00 | 14.13 | 2,802,794 | +0.26(+1.89%) |
Dec 21, 2011 | 13.83 | 13.88 | 13.74 | 13.87 | 4,355,319 | -0.02(-0.18%) |
Dec 20, 2011 | 13.78 | 13.94 | 13.78 | 13.89 | 7,932,955 | +0.02(+0.18%) |
Dec 19, 2011 | 13.92 | 14.00 | 13.85 | 13.87 | 3,325,231 | +0.05(+0.40%) |
Dec 16, 2011 | 13.88 | 13.92 | 13.73 | 13.81 | 5,505,238 | -0.08(-0.55%) |
Dec 15, 2011 | 13.81 | 14.01 | 13.79 | 13.89 | 6,054,697 | +0.11(+0.77%) |
Dec 14, 2011 | 13.81 | 13.85 | 13.69 | 13.78 | 5,079,164 | -0.13(-0.94%) |
Dec 13, 2011 | 13.97 | 14.10 | 13.87 | 13.91 | 6,579,827 | +0.00(+0.02%) |
Dec 12, 2011 | 14.06 | 14.06 | 13.85 | 13.91 | 4,415,683 | -0.19(-1.34%) |
Dec 09, 2011 | 13.99 | 14.14 | 13.99 | 14.10 | 2,975,276 | +0.18(+1.29%) |
Dec 08, 2011 | 14.04 | 14.06 | 13.89 | 13.92 | 5,183,898 | -0.03(-0.20%) |
Dec 07, 2011 | 13.93 | 14.02 | 13.83 | 13.95 | 16,095,629 | -0.05(-0.33%) |
Dec 06, 2011 | 13.96 | 14.06 | 13.94 | 13.99 | 2,417,486 | +0.12(+0.88%) |
Dec 05, 2011 | 13.97 | 13.98 | 13.79 | 13.87 | 2,688,592 | +0.07(+0.53%) |
Dec 02, 2011 | 13.91 | 13.91 | 13.57 | 13.80 | 5,359,558 | -0.09(-0.66%) |