Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.69 | 13.92 | 13.26 | 13.27 | 1,022,803 | -0.44(-3.21%) |
Feb 28, 2012 | 14.11 | 14.31 | 13.64 | 13.71 | 805,586 | -0.31(-2.18%) |
Feb 27, 2012 | 13.93 | 14.13 | 13.50 | 14.02 | 840,558 | +0.35(+2.56%) |
Feb 24, 2012 | 13.78 | 13.94 | 13.54 | 13.67 | 709,896 | +0.00(+0.00%) |
Feb 23, 2012 | 13.58 | 13.79 | 13.29 | 13.67 | 902,477 | +0.07(+0.55%) |
Feb 22, 2012 | 14.40 | 14.63 | 13.12 | 13.59 | 3,586,911 | -0.93(-6.42%) |
Feb 21, 2012 | 14.87 | 15.02 | 14.33 | 14.52 | 867,902 | -0.27(-1.81%) |
Feb 17, 2012 | 14.63 | 14.87 | 14.49 | 14.79 | 703,449 | +0.22(+1.48%) |
Feb 16, 2012 | 15.06 | 15.33 | 14.54 | 14.58 | 919,903 | -0.54(-3.55%) |
Feb 15, 2012 | 14.72 | 15.54 | 14.71 | 15.11 | 1,624,707 | +0.50(+3.42%) |
Feb 14, 2012 | 14.46 | 14.61 | 14.43 | 14.61 | 580,677 | +0.10(+0.72%) |
Feb 13, 2012 | 14.14 | 14.63 | 14.14 | 14.51 | 971,526 | +0.46(+3.29%) |
Feb 10, 2012 | 14.54 | 14.59 | 13.71 | 14.05 | 1,758,436 | -0.21(-1.46%) |
Feb 09, 2012 | 14.83 | 15.01 | 14.09 | 14.25 | 1,502,852 | -0.13(-0.93%) |
Feb 08, 2012 | 14.34 | 15.25 | 14.34 | 14.39 | 2,952,810 | +0.25(+1.79%) |
Feb 07, 2012 | 16.04 | 16.24 | 13.79 | 14.14 | 6,445,916 | -1.89(-11.81%) |
Feb 06, 2012 | 17.18 | 17.30 | 15.82 | 16.03 | 1,897,628 | -1.27(-7.33%) |
Feb 03, 2012 | 17.78 | 18.62 | 15.51 | 17.30 | 5,991,855 | +0.37(+2.16%) |
Feb 02, 2012 | 16.41 | 17.00 | 16.34 | 16.93 | 951,243 | +0.67(+4.13%) |
Feb 01, 2012 | 16.36 | 16.51 | 16.11 | 16.26 | 525,816 | +0.17(+1.07%) |
Jan 31, 2012 | 16.18 | 16.32 | 16.03 | 16.09 | 566,657 | +0.15(+0.94%) |
Jan 30, 2012 | 16.03 | 16.38 | 15.81 | 15.94 | 597,999 | -0.30(-1.84%) |
Jan 27, 2012 | 15.54 | 16.36 | 15.51 | 16.24 | 807,238 | +0.63(+4.06%) |
Jan 26, 2012 | 17.24 | 17.51 | 15.51 | 15.60 | 3,211,803 | -1.71(-9.86%) |
Jan 25, 2012 | 16.87 | 17.67 | 16.63 | 17.31 | 569,463 | +0.53(+3.15%) |
Jan 24, 2012 | 16.89 | 16.92 | 16.16 | 16.78 | 729,231 | -0.18(-1.06%) |
Jan 23, 2012 | 16.82 | 17.04 | 16.77 | 16.96 | 355,058 | +0.12(+0.71%) |
Jan 20, 2012 | 16.66 | 16.85 | 16.66 | 16.84 | 229,619 | +0.10(+0.62%) |
Jan 19, 2012 | 17.00 | 17.04 | 16.66 | 16.74 | 272,186 | -0.15(-0.88%) |
Jan 18, 2012 | 16.65 | 17.14 | 16.63 | 16.89 | 424,018 | +0.24(+1.43%) |
Jan 17, 2012 | 17.28 | 17.28 | 16.63 | 16.65 | 781,153 | +0.11(+0.68%) |
Jan 13, 2012 | 16.65 | 16.65 | 16.18 | 16.54 | 734,158 | -0.13(-0.76%) |
Jan 12, 2012 | 17.55 | 17.67 | 16.48 | 16.66 | 957,647 | -0.89(-5.06%) |
Jan 11, 2012 | 17.46 | 17.55 | 17.20 | 17.55 | 599,674 | +0.29(+1.68%) |
Jan 10, 2012 | 17.57 | 17.62 | 17.01 | 17.26 | 790,169 | +0.15(+0.87%) |
Jan 09, 2012 | 16.77 | 17.41 | 16.66 | 17.11 | 1,077,370 | +0.63(+3.85%) |
Jan 06, 2012 | 16.44 | 16.64 | 15.96 | 16.48 | 797,372 | -0.13(-0.76%) |
Jan 05, 2012 | 16.12 | 16.69 | 15.79 | 16.60 | 1,304,297 | +0.66(+4.16%) |
Jan 04, 2012 | 15.59 | 16.04 | 15.31 | 15.94 | 744,348 | +0.67(+4.39%) |
Dec 30, 2011 | 15.58 | 15.60 | 15.15 | 15.27 | 376,577 | -0.33(-2.10%) |
Dec 29, 2011 | 15.21 | 15.64 | 15.21 | 15.60 | 312,893 | +0.38(+2.50%) |
Dec 28, 2011 | 16.03 | 16.06 | 15.17 | 15.22 | 691,920 | -0.80(-4.98%) |
Dec 27, 2011 | 15.72 | 16.10 | 15.47 | 16.01 | 890,730 | +0.34(+2.14%) |
Dec 23, 2011 | 15.52 | 15.73 | 15.45 | 15.68 | 531,807 | +0.48(+3.14%) |
Dec 21, 2011 | 15.54 | 15.54 | 14.95 | 15.20 | 621,914 | -0.33(-2.11%) |
Dec 20, 2011 | 14.75 | 15.54 | 14.54 | 15.53 | 1,391,906 | +1.08(+7.48%) |
Dec 19, 2011 | 14.80 | 14.91 | 14.39 | 14.45 | 390,379 | -0.34(-2.32%) |
Dec 16, 2011 | 14.76 | 14.84 | 14.63 | 14.79 | 586,206 | +0.16(+1.07%) |
Dec 15, 2011 | 14.55 | 14.72 | 14.34 | 14.63 | 586,468 | +0.25(+1.76%) |
Dec 14, 2011 | 14.02 | 14.46 | 13.64 | 14.38 | 1,189,148 | +0.33(+2.33%) |
Dec 13, 2011 | 15.17 | 15.66 | 13.98 | 14.05 | 1,674,191 | -0.82(-5.51%) |
Dec 12, 2011 | 14.90 | 14.91 | 14.54 | 14.87 | 1,022,044 | -0.35(-2.30%) |
Dec 09, 2011 | 14.72 | 15.28 | 14.39 | 15.22 | 1,624,345 | +0.65(+4.45%) |
Dec 08, 2011 | 14.33 | 15.06 | 14.18 | 14.58 | 2,069,070 | +0.25(+1.77%) |
Dec 07, 2011 | 13.90 | 14.52 | 13.76 | 14.32 | 460,016 | +0.37(+2.62%) |
Dec 06, 2011 | 14.17 | 14.17 | 13.76 | 13.96 | 211,792 | -0.16(-1.11%) |
Dec 05, 2011 | 14.51 | 14.54 | 13.45 | 14.11 | 860,343 | -0.20(-1.41%) |
Dec 02, 2011 | 14.55 | 14.91 | 14.17 | 14.31 | 773,966 | -0.16(-1.08%) |