Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.03 | 15.06 | 14.51 | 14.71 | 631,775 | -0.26(-1.74%) |
Feb 28, 2012 | 15.23 | 15.32 | 14.87 | 14.97 | 254,272 | -0.15(-0.99%) |
Feb 27, 2012 | 15.09 | 15.22 | 14.96 | 15.12 | 590,503 | +0.41(+2.81%) |
Feb 24, 2012 | 14.61 | 14.74 | 14.51 | 14.70 | 273,881 | +0.27(+1.90%) |
Feb 23, 2012 | 14.21 | 14.60 | 14.15 | 14.43 | 407,880 | +0.00(+0.03%) |
Feb 22, 2012 | 14.12 | 14.43 | 14.11 | 14.43 | 544,679 | +0.51(+3.67%) |
Feb 21, 2012 | 14.10 | 14.13 | 13.80 | 13.92 | 823,380 | -0.48(-3.34%) |
Feb 17, 2012 | 14.12 | 14.40 | 14.10 | 14.40 | 523,280 | -0.02(-0.14%) |
Feb 16, 2012 | 14.64 | 14.76 | 14.23 | 14.42 | 682,145 | -0.34(-2.27%) |
Feb 15, 2012 | 14.79 | 15.02 | 14.73 | 14.75 | 440,960 | -0.10(-0.64%) |
Feb 14, 2012 | 14.71 | 15.02 | 14.64 | 14.85 | 541,015 | +0.25(+1.69%) |
Feb 13, 2012 | 14.40 | 14.69 | 14.36 | 14.60 | 366,325 | +0.07(+0.51%) |
Feb 10, 2012 | 14.48 | 14.67 | 14.39 | 14.53 | 855,247 | +0.51(+3.61%) |
Feb 09, 2012 | 14.15 | 14.20 | 13.69 | 14.02 | 854,171 | -0.32(-2.26%) |
Feb 08, 2012 | 14.27 | 14.48 | 14.19 | 14.34 | 685,994 | +0.05(+0.32%) |
Feb 07, 2012 | 14.45 | 14.51 | 14.12 | 14.30 | 709,386 | -0.54(-3.63%) |
Feb 06, 2012 | 14.46 | 14.86 | 14.33 | 14.84 | 345,349 | +0.41(+2.82%) |
Feb 03, 2012 | 14.38 | 14.50 | 14.19 | 14.43 | 1,690,639 | -0.99(-6.43%) |
Feb 02, 2012 | 15.33 | 15.55 | 15.25 | 15.42 | 267,253 | +0.01(+0.06%) |
Feb 01, 2012 | 15.66 | 15.69 | 15.29 | 15.41 | 471,204 | -0.56(-3.53%) |
Jan 31, 2012 | 15.36 | 15.99 | 15.36 | 15.98 | 699,575 | +0.52(+3.36%) |
Jan 30, 2012 | 15.60 | 15.77 | 15.40 | 15.46 | 488,789 | +0.54(+3.65%) |
Jan 27, 2012 | 14.82 | 14.99 | 14.54 | 14.91 | 259,413 | +0.12(+0.83%) |
Jan 26, 2012 | 14.41 | 14.79 | 14.39 | 14.79 | 541,474 | +0.56(+3.97%) |
Jan 25, 2012 | 14.18 | 15.07 | 14.12 | 14.23 | 1,071,351 | -0.07(-0.51%) |
Jan 24, 2012 | 14.41 | 14.41 | 14.07 | 14.30 | 502,653 | +0.04(+0.25%) |
Jan 23, 2012 | 14.21 | 14.38 | 13.98 | 14.26 | 646,657 | -0.28(-1.90%) |
Jan 20, 2012 | 14.80 | 14.88 | 14.52 | 14.54 | 569,668 | -0.51(-3.42%) |
Jan 19, 2012 | 15.44 | 15.49 | 14.88 | 15.05 | 771,719 | -0.63(-3.99%) |
Jan 18, 2012 | 16.31 | 16.31 | 15.66 | 15.68 | 568,094 | -0.60(-3.66%) |
Jan 17, 2012 | 16.08 | 16.34 | 16.03 | 16.28 | 336,962 | +0.23(+1.44%) |
Jan 13, 2012 | 16.12 | 16.33 | 16.02 | 16.05 | 891,189 | +0.46(+2.97%) |
Jan 12, 2012 | 15.69 | 15.76 | 15.41 | 15.58 | 427,793 | -0.05(-0.29%) |
Jan 11, 2012 | 15.34 | 15.72 | 15.32 | 15.63 | 419,878 | +0.55(+3.66%) |
Jan 10, 2012 | 14.83 | 15.25 | 14.83 | 15.08 | 442,724 | -0.06(-0.40%) |
Jan 09, 2012 | 15.12 | 15.51 | 15.07 | 15.14 | 297,282 | -0.07(-0.49%) |
Jan 06, 2012 | 14.84 | 15.30 | 14.84 | 15.21 | 687,035 | +0.33(+2.22%) |
Jan 05, 2012 | 15.01 | 15.37 | 14.78 | 14.88 | 531,235 | -0.10(-0.67%) |
Jan 04, 2012 | 15.45 | 15.45 | 14.84 | 14.98 | 484,190 | -1.24(-7.63%) |
Dec 30, 2011 | 16.30 | 16.36 | 16.09 | 16.22 | 654,921 | +0.14(+0.87%) |
Dec 29, 2011 | 15.92 | 16.16 | 15.76 | 16.08 | 283,154 | +0.12(+0.74%) |
Dec 28, 2011 | 15.28 | 16.14 | 15.28 | 15.96 | 968,337 | +0.82(+5.39%) |
Dec 27, 2011 | 14.97 | 15.14 | 14.85 | 15.14 | 304,196 | +0.23(+1.52%) |
Dec 23, 2011 | 15.06 | 15.11 | 14.75 | 14.92 | 477,435 | -0.38(-2.48%) |
Dec 21, 2011 | 15.87 | 16.02 | 15.27 | 15.30 | 633,742 | -0.65(-4.05%) |
Dec 20, 2011 | 16.73 | 16.73 | 15.87 | 15.94 | 833,160 | -1.26(-7.30%) |
Dec 19, 2011 | 16.63 | 17.28 | 16.59 | 17.20 | 982,469 | +0.62(+3.73%) |
Dec 16, 2011 | 16.22 | 16.71 | 16.19 | 16.58 | 712,711 | +0.54(+3.34%) |
Dec 15, 2011 | 15.94 | 16.19 | 15.83 | 16.05 | 363,909 | -0.18(-1.10%) |
Dec 14, 2011 | 15.61 | 16.22 | 15.53 | 16.22 | 785,560 | +0.89(+5.78%) |
Dec 13, 2011 | 14.68 | 15.53 | 14.61 | 15.34 | 498,874 | +0.30(+1.97%) |
Dec 12, 2011 | 15.01 | 15.22 | 14.94 | 15.04 | 512,199 | +0.48(+3.32%) |
Dec 09, 2011 | 15.49 | 15.50 | 14.53 | 14.56 | 668,965 | -0.96(-6.20%) |
Dec 08, 2011 | 14.96 | 15.59 | 14.87 | 15.52 | 449,545 | +0.53(+3.56%) |
Dec 07, 2011 | 14.82 | 15.15 | 14.64 | 14.99 | 599,546 | +0.19(+1.26%) |
Dec 06, 2011 | 15.02 | 15.19 | 14.61 | 14.80 | 707,517 | -0.47(-3.09%) |
Dec 05, 2011 | 14.69 | 15.39 | 14.66 | 15.27 | 683,675 | -0.05(-0.33%) |
Dec 02, 2011 | 14.57 | 15.33 | 14.55 | 15.32 | 1,087,397 | +0.61(+4.13%) |