Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.43 | 16.44 | 16.26 | 16.29 | 691,533 | -0.17(-1.02%) |
Feb 28, 2012 | 16.50 | 16.56 | 16.38 | 16.46 | 286,249 | -0.06(-0.35%) |
Feb 27, 2012 | 16.41 | 16.54 | 16.32 | 16.51 | 124,028 | +0.01(+0.09%) |
Feb 24, 2012 | 16.55 | 16.60 | 16.43 | 16.50 | 223,555 | -0.04(-0.27%) |
Feb 23, 2012 | 16.27 | 16.55 | 16.26 | 16.54 | 189,456 | +0.27(+1.66%) |
Feb 22, 2012 | 16.43 | 16.43 | 16.27 | 16.27 | 711,377 | -0.16(-0.98%) |
Feb 21, 2012 | 16.53 | 16.54 | 16.40 | 16.43 | 824,541 | -0.01(-0.04%) |
Feb 17, 2012 | 16.38 | 16.46 | 16.34 | 16.44 | 930,092 | +0.12(+0.72%) |
Feb 16, 2012 | 16.16 | 16.35 | 16.13 | 16.32 | 293,332 | +0.20(+1.23%) |
Feb 15, 2012 | 16.16 | 16.18 | 16.10 | 16.13 | 281,333 | -0.02(-0.14%) |
Feb 14, 2012 | 16.18 | 16.19 | 16.03 | 16.15 | 293,038 | -0.04(-0.23%) |
Feb 13, 2012 | 16.15 | 16.24 | 16.09 | 16.18 | 703,721 | +0.10(+0.59%) |
Feb 10, 2012 | 16.04 | 16.12 | 16.02 | 16.09 | 993,760 | -0.07(-0.41%) |
Feb 09, 2012 | 16.18 | 16.21 | 16.02 | 16.16 | 783,374 | -0.01(-0.05%) |
Feb 08, 2012 | 16.10 | 16.21 | 16.08 | 16.16 | 1,101,638 | +0.07(+0.41%) |
Feb 07, 2012 | 16.11 | 16.14 | 16.01 | 16.10 | 1,508,242 | +0.01(+0.05%) |
Feb 06, 2012 | 16.09 | 16.10 | 15.99 | 16.09 | 556,567 | +0.01(+0.05%) |
Feb 03, 2012 | 16.06 | 16.11 | 15.97 | 16.08 | 1,017,192 | +0.26(+1.62%) |
Feb 02, 2012 | 15.86 | 15.88 | 15.76 | 15.83 | 1,763,345 | +0.09(+0.56%) |
Feb 01, 2012 | 15.64 | 15.77 | 15.63 | 15.74 | 1,369,089 | +0.20(+1.27%) |
Jan 31, 2012 | 15.62 | 15.64 | 15.44 | 15.54 | 1,486,466 | +0.02(+0.14%) |
Jan 30, 2012 | 15.47 | 15.53 | 15.39 | 15.52 | 975,658 | -0.05(-0.33%) |
Jan 27, 2012 | 15.56 | 15.61 | 15.50 | 15.57 | 391,022 | -0.01(-0.05%) |
Jan 26, 2012 | 15.72 | 15.77 | 15.55 | 15.58 | 439,012 | -0.16(-1.02%) |
Jan 25, 2012 | 15.55 | 15.75 | 15.50 | 15.74 | 1,100,053 | +0.18(+1.13%) |
Jan 24, 2012 | 15.64 | 15.64 | 15.51 | 15.56 | 674,676 | -0.15(-0.93%) |
Jan 23, 2012 | 15.79 | 15.84 | 15.69 | 15.71 | 681,668 | -0.09(-0.56%) |
Jan 20, 2012 | 15.82 | 15.88 | 15.79 | 15.80 | 627,388 | -0.04(-0.23%) |
Jan 19, 2012 | 15.82 | 15.88 | 15.79 | 15.83 | 500,101 | +0.05(+0.33%) |
Jan 18, 2012 | 15.64 | 15.80 | 15.60 | 15.78 | 428,755 | +0.20(+1.27%) |
Jan 17, 2012 | 15.72 | 15.78 | 15.58 | 15.58 | 461,419 | -0.03(-0.19%) |
Jan 13, 2012 | 15.59 | 15.65 | 15.53 | 15.61 | 1,335,932 | -0.09(-0.56%) |
Jan 12, 2012 | 15.68 | 15.74 | 15.59 | 15.70 | 1,434,275 | +0.15(+0.94%) |
Jan 11, 2012 | 15.43 | 15.60 | 15.43 | 15.56 | 595,695 | +0.09(+0.57%) |
Jan 10, 2012 | 15.43 | 15.52 | 15.43 | 15.47 | 610,354 | +0.16(+1.05%) |
Jan 09, 2012 | 15.31 | 15.34 | 15.21 | 15.31 | 370,326 | +0.03(+0.19%) |
Jan 06, 2012 | 15.28 | 15.41 | 15.22 | 15.28 | 334,955 | -0.03(-0.19%) |
Jan 05, 2012 | 15.31 | 15.36 | 15.16 | 15.31 | 350,213 | -0.10(-0.62%) |
Jan 04, 2012 | 15.54 | 15.58 | 15.40 | 15.40 | 779,640 | +0.04(+0.24%) |
Dec 30, 2011 | 15.29 | 15.44 | 15.28 | 15.36 | 351,647 | +0.06(+0.38%) |
Dec 29, 2011 | 15.13 | 15.31 | 15.13 | 15.31 | 278,661 | +0.20(+1.36%) |
Dec 28, 2011 | 15.35 | 15.35 | 15.09 | 15.10 | 316,378 | -0.24(-1.57%) |
Dec 27, 2011 | 15.31 | 15.36 | 15.28 | 15.34 | 97,391 | +0.03(+0.19%) |
Dec 23, 2011 | 15.32 | 15.36 | 15.25 | 15.31 | 176,409 | +0.14(+0.92%) |
Dec 21, 2011 | 15.12 | 15.21 | 15.03 | 15.17 | 230,891 | +0.02(+0.14%) |
Dec 20, 2011 | 14.95 | 15.17 | 14.94 | 15.15 | 270,547 | +0.45(+3.05%) |
Dec 19, 2011 | 15.02 | 15.02 | 14.66 | 14.70 | 235,581 | -0.25(-1.65%) |
Dec 16, 2011 | 14.94 | 14.95 | 14.80 | 14.95 | 407,903 | +0.09(+0.58%) |
Dec 15, 2011 | 14.86 | 14.95 | 14.81 | 14.86 | 390,320 | +0.08(+0.54%) |
Dec 14, 2011 | 14.85 | 14.97 | 14.77 | 14.78 | 383,561 | -0.16(-1.07%) |
Dec 13, 2011 | 15.04 | 15.15 | 14.90 | 14.94 | 149,582 | -0.03(-0.19%) |
Dec 12, 2011 | 14.95 | 14.99 | 14.87 | 14.97 | 413,782 | -0.09(-0.62%) |
Dec 09, 2011 | 14.89 | 15.09 | 14.88 | 15.07 | 221,949 | +0.20(+1.36%) |
Dec 08, 2011 | 15.20 | 15.20 | 14.85 | 14.86 | 316,461 | -0.38(-2.47%) |
Dec 07, 2011 | 15.29 | 15.32 | 15.10 | 15.24 | 1,437,426 | -0.12(-0.80%) |
Dec 06, 2011 | 15.33 | 15.43 | 15.31 | 15.36 | 198,700 | +0.04(+0.24%) |
Dec 05, 2011 | 15.37 | 15.42 | 15.27 | 15.33 | 328,156 | +0.14(+0.91%) |
Dec 02, 2011 | 15.28 | 15.31 | 15.17 | 15.19 | 225,334 | +0.03(+0.19%) |