Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.01 | 15.13 | 14.84 | 14.89 | 5,036,508 | -0.13(-0.89%) |
Feb 28, 2012 | 15.07 | 15.23 | 15.03 | 15.03 | 3,526,832 | -0.02(-0.11%) |
Feb 27, 2012 | 14.89 | 15.13 | 14.88 | 15.04 | 3,570,193 | +0.12(+0.79%) |
Feb 24, 2012 | 14.83 | 15.04 | 14.83 | 14.93 | 3,075,146 | +0.10(+0.69%) |
Feb 23, 2012 | 14.71 | 14.86 | 14.54 | 14.82 | 3,980,603 | +0.13(+0.91%) |
Feb 22, 2012 | 14.70 | 14.84 | 14.67 | 14.69 | 3,198,776 | -0.08(-0.53%) |
Feb 21, 2012 | 14.93 | 14.96 | 14.75 | 14.77 | 3,486,667 | -0.16(-1.05%) |
Feb 17, 2012 | 15.06 | 15.13 | 14.89 | 14.93 | 3,167,539 | -0.10(-0.68%) |
Feb 16, 2012 | 14.81 | 15.05 | 14.75 | 15.03 | 4,732,063 | +0.22(+1.49%) |
Feb 15, 2012 | 14.88 | 14.93 | 14.77 | 14.81 | 3,879,221 | -0.06(-0.42%) |
Feb 14, 2012 | 14.92 | 14.99 | 14.78 | 14.87 | 5,501,338 | -0.09(-0.63%) |
Feb 13, 2012 | 14.93 | 15.07 | 14.86 | 14.97 | 3,929,077 | +0.09(+0.63%) |
Feb 10, 2012 | 14.86 | 14.95 | 14.79 | 14.87 | 3,574,030 | -0.16(-1.10%) |
Feb 09, 2012 | 14.96 | 15.15 | 14.91 | 15.04 | 6,976,778 | +0.06(+0.42%) |
Feb 08, 2012 | 15.04 | 15.14 | 14.97 | 14.97 | 2,943,499 | -0.07(-0.47%) |
Feb 07, 2012 | 15.09 | 15.19 | 15.00 | 15.04 | 4,944,662 | -0.01(-0.05%) |
Feb 06, 2012 | 15.08 | 15.15 | 14.97 | 15.05 | 7,495,607 | -0.18(-1.19%) |
Feb 03, 2012 | 15.23 | 15.59 | 15.12 | 15.23 | 13,114,070 | +0.60(+4.08%) |
Feb 02, 2012 | 14.61 | 14.71 | 14.56 | 14.64 | 10,540,118 | +0.08(+0.54%) |
Feb 01, 2012 | 14.70 | 14.78 | 14.56 | 14.56 | 14,246,398 | -0.09(-0.64%) |
Jan 31, 2012 | 14.75 | 14.86 | 14.56 | 14.65 | 11,540,474 | -0.07(-0.48%) |
Jan 30, 2012 | 14.70 | 14.81 | 14.50 | 14.72 | 6,071,461 | -0.05(-0.37%) |
Jan 27, 2012 | 14.83 | 14.86 | 14.63 | 14.78 | 8,889,099 | -0.08(-0.53%) |
Jan 26, 2012 | 14.86 | 15.11 | 14.81 | 14.86 | 5,466,648 | +0.05(+0.32%) |
Jan 25, 2012 | 14.73 | 14.86 | 14.67 | 14.81 | 14,986,760 | -0.10(-0.69%) |
Jan 24, 2012 | 15.03 | 15.08 | 14.90 | 14.91 | 6,327,334 | -0.16(-1.04%) |
Jan 23, 2012 | 15.09 | 15.16 | 15.01 | 15.07 | 7,811,690 | -0.02(-0.16%) |
Jan 20, 2012 | 15.26 | 15.29 | 15.07 | 15.09 | 4,858,665 | -0.24(-1.54%) |
Jan 19, 2012 | 15.26 | 15.47 | 15.24 | 15.33 | 5,245,946 | +0.03(+0.21%) |
Jan 18, 2012 | 15.17 | 15.37 | 15.00 | 15.30 | 6,629,901 | -0.09(-0.56%) |
Jan 17, 2012 | 15.76 | 15.81 | 15.30 | 15.38 | 4,906,766 | -0.24(-1.56%) |
Jan 13, 2012 | 15.63 | 15.65 | 15.48 | 15.63 | 4,066,405 | -0.06(-0.40%) |
Jan 12, 2012 | 15.56 | 15.97 | 15.56 | 15.69 | 6,582,812 | +0.17(+1.11%) |
Jan 11, 2012 | 15.88 | 15.90 | 15.48 | 15.52 | 7,559,094 | -0.46(-2.90%) |
Jan 10, 2012 | 15.93 | 16.07 | 15.73 | 15.98 | 5,414,150 | +0.19(+1.19%) |
Jan 09, 2012 | 15.95 | 16.03 | 15.74 | 15.79 | 4,328,904 | -0.18(-1.13%) |
Jan 06, 2012 | 15.92 | 16.18 | 15.84 | 15.97 | 3,218,907 | +0.03(+0.20%) |
Jan 05, 2012 | 15.90 | 16.03 | 15.76 | 15.94 | 3,946,087 | -0.07(-0.44%) |
Jan 04, 2012 | 15.93 | 16.03 | 15.85 | 16.01 | 3,275,293 | -0.21(-1.31%) |
Dec 30, 2011 | 16.40 | 16.40 | 16.21 | 16.22 | 3,328,357 | -0.17(-1.05%) |
Dec 29, 2011 | 16.36 | 16.55 | 16.31 | 16.40 | 2,349,731 | +0.04(+0.24%) |
Dec 28, 2011 | 16.41 | 16.42 | 16.26 | 16.36 | 1,963,657 | -0.06(-0.38%) |
Dec 27, 2011 | 16.44 | 16.51 | 16.38 | 16.42 | 1,639,477 | -0.02(-0.10%) |
Dec 23, 2011 | 16.44 | 16.49 | 16.35 | 16.44 | 1,541,643 | +0.02(+0.14%) |
Dec 21, 2011 | 16.01 | 16.41 | 16.00 | 16.41 | 4,413,832 | +0.38(+2.35%) |
Dec 20, 2011 | 16.03 | 16.14 | 15.89 | 16.03 | 3,240,527 | +0.16(+0.99%) |
Dec 19, 2011 | 16.03 | 16.14 | 15.82 | 15.88 | 2,769,188 | -0.13(-0.83%) |
Dec 16, 2011 | 16.22 | 16.24 | 15.96 | 16.01 | 5,580,713 | -0.13(-0.78%) |
Dec 15, 2011 | 15.77 | 16.18 | 15.72 | 16.14 | 5,738,629 | +0.47(+3.01%) |
Dec 14, 2011 | 15.78 | 15.81 | 15.58 | 15.66 | 4,416,879 | -0.22(-1.39%) |
Dec 13, 2011 | 15.90 | 16.11 | 15.84 | 15.89 | 5,307,336 | +0.09(+0.55%) |
Dec 12, 2011 | 16.04 | 16.10 | 15.70 | 15.80 | 3,682,712 | -0.34(-2.09%) |
Dec 09, 2011 | 15.99 | 16.30 | 15.95 | 16.14 | 4,055,337 | +0.24(+1.48%) |
Dec 08, 2011 | 15.86 | 16.06 | 15.76 | 15.90 | 4,367,259 | -0.06(-0.39%) |
Dec 07, 2011 | 16.00 | 16.07 | 15.89 | 15.96 | 4,698,302 | -0.05(-0.34%) |
Dec 06, 2011 | 16.01 | 16.11 | 15.82 | 16.02 | 6,065,171 | +0.04(+0.25%) |
Dec 05, 2011 | 16.03 | 16.11 | 15.85 | 15.98 | 4,992,882 | +0.13(+0.84%) |
Dec 02, 2011 | 16.07 | 16.11 | 15.76 | 15.85 | 5,521,953 | -0.13(-0.84%) |