Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.83 | 14.95 | 14.44 | 14.45 | 1,165,888 | -0.37(-2.50%) |
Feb 28, 2012 | 14.83 | 14.98 | 14.72 | 14.82 | 614,180 | +0.05(+0.37%) |
Feb 27, 2012 | 14.64 | 14.94 | 14.56 | 14.77 | 704,466 | +0.07(+0.47%) |
Feb 24, 2012 | 14.78 | 14.86 | 14.64 | 14.70 | 410,145 | -0.10(-0.65%) |
Feb 23, 2012 | 14.64 | 14.80 | 14.53 | 14.79 | 548,514 | +0.16(+1.08%) |
Feb 22, 2012 | 14.70 | 14.75 | 14.57 | 14.64 | 542,579 | -0.08(-0.56%) |
Feb 21, 2012 | 14.72 | 14.83 | 14.61 | 14.72 | 1,081,183 | +0.05(+0.33%) |
Feb 17, 2012 | 14.66 | 14.73 | 14.55 | 14.67 | 1,311,324 | +0.09(+0.61%) |
Feb 16, 2012 | 14.70 | 14.76 | 14.44 | 14.58 | 1,585,534 | -0.03(-0.23%) |
Feb 15, 2012 | 14.99 | 15.03 | 14.57 | 14.61 | 830,218 | -0.27(-1.85%) |
Feb 14, 2012 | 14.99 | 15.05 | 14.72 | 14.89 | 661,701 | -0.13(-0.87%) |
Feb 13, 2012 | 15.23 | 15.32 | 14.96 | 15.02 | 832,061 | +0.01(+0.09%) |
Feb 10, 2012 | 15.12 | 15.21 | 14.91 | 15.01 | 856,350 | -0.32(-2.06%) |
Feb 09, 2012 | 15.38 | 15.46 | 15.18 | 15.32 | 681,816 | -0.02(-0.13%) |
Feb 08, 2012 | 15.61 | 15.69 | 15.28 | 15.34 | 770,062 | -0.16(-1.06%) |
Feb 07, 2012 | 15.43 | 15.65 | 15.37 | 15.51 | 644,245 | +0.07(+0.44%) |
Feb 06, 2012 | 15.58 | 15.69 | 15.42 | 15.44 | 626,642 | -0.21(-1.35%) |
Feb 03, 2012 | 15.57 | 15.74 | 15.49 | 15.65 | 1,020,544 | +0.37(+2.45%) |
Feb 02, 2012 | 15.37 | 15.49 | 15.24 | 15.28 | 787,080 | -0.05(-0.31%) |
Feb 01, 2012 | 15.32 | 15.44 | 15.17 | 15.32 | 1,239,233 | +0.20(+1.35%) |
Jan 31, 2012 | 15.39 | 15.98 | 15.00 | 15.12 | 2,303,371 | +0.03(+0.23%) |
Jan 30, 2012 | 15.36 | 15.45 | 14.96 | 15.09 | 1,311,130 | -0.37(-2.42%) |
Jan 27, 2012 | 14.98 | 15.54 | 14.98 | 15.46 | 1,446,116 | +0.51(+3.42%) |
Jan 26, 2012 | 15.18 | 15.26 | 14.92 | 14.95 | 1,085,833 | -0.10(-0.68%) |
Jan 25, 2012 | 15.04 | 15.23 | 14.92 | 15.05 | 1,167,592 | +0.00(+0.00%) |
Jan 24, 2012 | 14.99 | 15.14 | 14.93 | 15.05 | 812,363 | -0.01(-0.09%) |
Jan 23, 2012 | 15.17 | 15.28 | 14.97 | 15.07 | 739,793 | -0.05(-0.36%) |
Jan 20, 2012 | 14.95 | 15.15 | 14.85 | 15.12 | 1,006,568 | +0.21(+1.42%) |
Jan 19, 2012 | 14.91 | 14.96 | 14.68 | 14.91 | 778,401 | +0.10(+0.69%) |
Jan 18, 2012 | 14.81 | 14.96 | 14.65 | 14.81 | 771,088 | +0.02(+0.14%) |
Jan 17, 2012 | 14.70 | 14.82 | 14.62 | 14.79 | 952,091 | +0.19(+1.31%) |
Jan 13, 2012 | 15.32 | 15.41 | 14.40 | 14.60 | 2,755,885 | +0.26(+1.81%) |
Jan 12, 2012 | 14.13 | 14.36 | 14.02 | 14.34 | 945,579 | +0.20(+1.45%) |
Jan 11, 2012 | 14.09 | 14.28 | 14.04 | 14.13 | 740,276 | +0.03(+0.19%) |
Jan 10, 2012 | 14.28 | 14.34 | 14.06 | 14.10 | 931,604 | +0.01(+0.10%) |
Jan 09, 2012 | 14.13 | 14.29 | 14.04 | 14.09 | 951,040 | +0.03(+0.19%) |
Jan 06, 2012 | 13.92 | 14.21 | 13.74 | 14.06 | 1,072,501 | +0.19(+1.37%) |
Jan 05, 2012 | 13.68 | 13.93 | 13.45 | 13.87 | 1,139,628 | +0.14(+0.99%) |
Jan 04, 2012 | 13.64 | 13.77 | 13.55 | 13.74 | 1,380,409 | +0.35(+2.65%) |
Dec 30, 2011 | 13.47 | 13.51 | 13.38 | 13.38 | 570,072 | -0.09(-0.66%) |
Dec 29, 2011 | 13.36 | 13.52 | 13.35 | 13.47 | 466,262 | +0.12(+0.92%) |
Dec 28, 2011 | 13.74 | 13.74 | 13.34 | 13.35 | 637,625 | -0.36(-2.63%) |
Dec 27, 2011 | 13.69 | 13.85 | 13.62 | 13.71 | 429,592 | +0.00(+0.00%) |
Dec 23, 2011 | 13.76 | 13.82 | 13.67 | 13.71 | 502,486 | +0.20(+1.46%) |
Dec 21, 2011 | 13.40 | 13.57 | 13.25 | 13.51 | 647,186 | +0.11(+0.81%) |
Dec 20, 2011 | 13.28 | 13.45 | 13.23 | 13.40 | 1,133,324 | +0.44(+3.36%) |
Dec 19, 2011 | 13.29 | 13.40 | 12.91 | 12.97 | 847,937 | -0.18(-1.35%) |
Dec 16, 2011 | 13.27 | 13.38 | 12.97 | 13.14 | 1,833,683 | +0.03(+0.21%) |
Dec 15, 2011 | 13.03 | 13.16 | 12.87 | 13.12 | 1,349,235 | +0.25(+1.90%) |
Dec 14, 2011 | 12.97 | 13.14 | 12.86 | 12.87 | 1,823,657 | -0.22(-1.72%) |
Dec 13, 2011 | 13.22 | 13.57 | 13.00 | 13.10 | 2,251,040 | -0.18(-1.38%) |
Dec 12, 2011 | 13.08 | 13.28 | 12.77 | 13.28 | 12,646,628 | +0.06(+0.46%) |
Dec 09, 2011 | 12.66 | 13.30 | 12.60 | 13.22 | 4,495,254 | +0.74(+5.89%) |
Dec 08, 2011 | 12.84 | 12.89 | 12.44 | 12.48 | 1,290,645 | -0.41(-3.17%) |
Dec 07, 2011 | 13.02 | 13.03 | 12.77 | 12.89 | 1,851,677 | -0.23(-1.76%) |
Dec 06, 2011 | 13.14 | 13.27 | 12.93 | 13.12 | 963,269 | -0.01(-0.10%) |
Dec 05, 2011 | 13.31 | 13.47 | 13.06 | 13.14 | 1,240,156 | +0.07(+0.57%) |
Dec 02, 2011 | 13.23 | 13.33 | 13.00 | 13.06 | 915,200 | +0.04(+0.31%) |