Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.70 | 15.70 | 14.37 | 14.66 | 43,536,668 | -1.34(-8.38%) |
Feb 28, 2012 | 15.34 | 16.08 | 15.29 | 16.00 | 15,160,526 | +0.76(+4.99%) |
Feb 27, 2012 | 15.19 | 15.32 | 15.13 | 15.24 | 4,915,890 | -0.04(-0.26%) |
Feb 24, 2012 | 15.42 | 15.42 | 15.23 | 15.28 | 5,326,105 | -0.08(-0.52%) |
Feb 23, 2012 | 15.28 | 15.48 | 15.26 | 15.36 | 5,618,961 | +0.10(+0.66%) |
Feb 22, 2012 | 15.18 | 15.30 | 15.01 | 15.26 | 5,818,746 | +0.09(+0.59%) |
Feb 21, 2012 | 15.18 | 15.24 | 15.11 | 15.17 | 5,590,288 | +0.02(+0.13%) |
Feb 17, 2012 | 15.15 | 15.32 | 15.10 | 15.15 | 5,849,448 | +0.01(+0.07%) |
Feb 16, 2012 | 15.13 | 15.23 | 15.01 | 15.14 | 4,887,589 | +0.10(+0.66%) |
Feb 15, 2012 | 14.91 | 15.22 | 14.90 | 15.04 | 9,355,870 | +0.14(+0.94%) |
Feb 14, 2012 | 14.89 | 14.94 | 14.69 | 14.90 | 6,434,360 | +0.01(+0.07%) |
Feb 13, 2012 | 14.88 | 14.94 | 14.74 | 14.89 | 4,854,192 | +0.13(+0.88%) |
Feb 10, 2012 | 14.60 | 14.77 | 14.46 | 14.76 | 9,785,051 | +0.05(+0.34%) |
Feb 09, 2012 | 14.99 | 15.00 | 14.52 | 14.71 | 11,111,645 | -0.18(-1.21%) |
Feb 08, 2012 | 14.96 | 15.00 | 14.86 | 14.89 | 7,684,942 | -0.07(-0.47%) |
Feb 07, 2012 | 14.86 | 15.01 | 14.78 | 14.96 | 5,979,411 | +0.08(+0.54%) |
Feb 06, 2012 | 14.78 | 14.93 | 14.70 | 14.88 | 4,743,061 | +0.11(+0.74%) |
Feb 03, 2012 | 14.68 | 14.94 | 14.61 | 14.77 | 8,651,182 | +0.28(+1.93%) |
Feb 02, 2012 | 14.67 | 14.69 | 14.35 | 14.49 | 14,877,718 | -0.20(-1.36%) |
Feb 01, 2012 | 14.84 | 14.99 | 14.67 | 14.69 | 11,902,398 | +0.06(+0.41%) |
Jan 31, 2012 | 15.25 | 15.28 | 14.63 | 14.63 | 14,394,720 | -0.60(-3.94%) |
Jan 30, 2012 | 15.46 | 15.64 | 15.05 | 15.23 | 13,259,928 | -0.78(-4.87%) |
Jan 27, 2012 | 15.93 | 16.12 | 15.85 | 16.01 | 5,049,292 | +0.06(+0.38%) |
Jan 26, 2012 | 16.31 | 16.34 | 15.85 | 15.95 | 8,522,288 | -0.24(-1.48%) |
Jan 25, 2012 | 16.03 | 16.26 | 15.85 | 16.19 | 8,616,805 | +0.14(+0.87%) |
Jan 24, 2012 | 15.80 | 16.10 | 15.68 | 16.05 | 7,781,139 | +0.24(+1.52%) |
Jan 23, 2012 | 15.89 | 16.16 | 15.75 | 15.81 | 6,457,340 | -0.19(-1.19%) |
Jan 20, 2012 | 15.92 | 16.06 | 15.79 | 16.00 | 8,118,923 | +0.05(+0.31%) |
Jan 19, 2012 | 15.44 | 15.97 | 15.44 | 15.95 | 9,155,422 | +0.50(+3.24%) |
Jan 18, 2012 | 15.07 | 15.48 | 15.05 | 15.45 | 8,434,571 | +0.45(+3.00%) |
Jan 17, 2012 | 15.01 | 15.14 | 14.94 | 15.00 | 6,551,340 | +0.11(+0.74%) |
Jan 13, 2012 | 15.00 | 15.07 | 14.80 | 14.89 | 6,611,711 | -0.18(-1.19%) |
Jan 12, 2012 | 15.10 | 15.21 | 14.93 | 15.07 | 8,050,297 | +0.05(+0.33%) |
Jan 11, 2012 | 14.93 | 15.12 | 14.85 | 15.02 | 6,253,446 | +0.00(+0.00%) |
Jan 10, 2012 | 15.01 | 15.15 | 14.92 | 15.02 | 6,656,444 | +0.19(+1.28%) |
Jan 09, 2012 | 14.64 | 14.90 | 14.57 | 14.83 | 6,098,870 | +0.32(+2.21%) |
Jan 06, 2012 | 14.41 | 14.79 | 14.40 | 14.51 | 7,993,761 | +0.09(+0.62%) |
Jan 05, 2012 | 14.45 | 14.49 | 14.30 | 14.42 | 7,537,253 | -0.03(-0.21%) |
Jan 04, 2012 | 14.23 | 14.47 | 14.18 | 14.45 | 10,063,309 | +0.56(+4.03%) |
Dec 30, 2011 | 13.93 | 14.06 | 13.84 | 13.89 | 3,076,386 | -0.04(-0.29%) |
Dec 29, 2011 | 13.89 | 14.00 | 13.88 | 13.93 | 4,472,580 | +0.00(+0.04%) |
Dec 28, 2011 | 14.17 | 14.19 | 13.90 | 13.93 | 3,573,723 | -0.23(-1.66%) |
Dec 27, 2011 | 14.19 | 14.24 | 14.06 | 14.16 | 2,626,630 | -0.02(-0.11%) |
Dec 23, 2011 | 14.18 | 14.20 | 14.04 | 14.18 | 3,857,823 | +0.12(+0.82%) |
Dec 21, 2011 | 14.10 | 14.20 | 13.99 | 14.06 | 6,812,813 | -0.18(-1.26%) |
Dec 20, 2011 | 14.00 | 14.39 | 14.00 | 14.24 | 6,752,781 | +0.45(+3.23%) |
Dec 19, 2011 | 14.13 | 14.23 | 13.75 | 13.79 | 8,351,753 | -0.29(-2.02%) |
Dec 16, 2011 | 14.12 | 14.32 | 13.99 | 14.08 | 14,041,819 | +0.06(+0.43%) |
Dec 15, 2011 | 14.34 | 14.41 | 13.99 | 14.02 | 11,047,862 | -0.18(-1.27%) |
Dec 14, 2011 | 14.27 | 14.38 | 14.18 | 14.20 | 7,156,865 | -0.13(-0.91%) |
Dec 13, 2011 | 14.80 | 14.83 | 14.25 | 14.33 | 7,982,591 | -0.37(-2.52%) |
Dec 12, 2011 | 14.66 | 14.73 | 14.45 | 14.70 | 5,796,430 | +0.03(+0.20%) |
Dec 09, 2011 | 14.53 | 14.85 | 14.53 | 14.67 | 6,432,408 | +0.13(+0.89%) |
Dec 08, 2011 | 14.79 | 14.91 | 14.51 | 14.54 | 6,066,108 | -0.34(-2.28%) |
Dec 07, 2011 | 14.83 | 14.95 | 14.65 | 14.88 | 9,401,650 | +0.00(+0.00%) |
Dec 06, 2011 | 15.19 | 15.20 | 14.79 | 14.88 | 10,826,606 | -0.25(-1.65%) |
Dec 05, 2011 | 15.10 | 15.19 | 14.49 | 15.13 | 12,201,952 | +0.80(+5.58%) |
Dec 02, 2011 | 14.40 | 14.54 | 14.31 | 14.33 | 8,106,025 | +0.01(+0.07%) |