Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.98 | 14.98 | 14.95 | 14.98 | 145,597 | +0.00(+0.00%) |
Feb 28, 2012 | 14.99 | 14.99 | 14.97 | 14.98 | 149,292 | -0.01(-0.07%) |
Feb 27, 2012 | 15.00 | 15.00 | 14.97 | 14.99 | 8,112 | +0.02(+0.13%) |
Feb 24, 2012 | 14.97 | 14.97 | 14.95 | 14.97 | 41,120 | -0.03(-0.20%) |
Feb 23, 2012 | 15.00 | 15.01 | 14.97 | 15.00 | 105,737 | +0.04(+0.27%) |
Feb 22, 2012 | 15.00 | 15.01 | 14.96 | 14.96 | 142,482 | -0.04(-0.27%) |
Feb 21, 2012 | 15.02 | 15.02 | 14.97 | 15.00 | 156,768 | -0.02(-0.13%) |
Feb 17, 2012 | 15.02 | 15.02 | 15.02 | 0 | +0.01(+0.07%) | |
Feb 16, 2012 | 15.03 | 15.03 | 15.01 | 15.01 | 13,178 | -0.03(-0.20%) |
Feb 15, 2012 | 15.01 | 15.04 | 15.01 | 15.04 | 41,906 | +0.03(+0.20%) |
Feb 14, 2012 | 14.99 | 15.02 | 14.98 | 15.01 | 101,729 | +0.02(+0.13%) |
Feb 13, 2012 | 14.98 | 15.00 | 14.98 | 14.99 | 53,811 | -0.02(-0.13%) |
Feb 10, 2012 | 15.00 | 15.01 | 14.96 | 15.01 | 119,464 | +0.02(+0.13%) |
Feb 09, 2012 | 14.99 | 15.00 | 14.97 | 14.99 | 38,122 | -0.01(-0.07%) |
Feb 08, 2012 | 15.00 | 15.00 | 14.98 | 15.00 | 92,350 | -0.01(-0.07%) |
Feb 07, 2012 | 15.00 | 15.01 | 14.98 | 15.01 | 63,394 | +0.01(+0.07%) |
Feb 06, 2012 | 15.01 | 15.01 | 14.98 | 15.00 | 34,880 | +0.00(+0.00%) |
Feb 03, 2012 | 14.98 | 15.00 | 14.98 | 15.00 | 103,917 | +0.02(+0.13%) |
Feb 02, 2012 | 15.00 | 15.03 | 14.98 | 14.98 | 10,735 | -0.04(-0.27%) |
Feb 01, 2012 | 15.02 | 15.02 | 15.00 | 15.02 | 122,143 | +0.00(+0.00%) |
Jan 31, 2012 | 15.00 | 15.02 | 14.97 | 15.02 | 71,220 | +0.06(+0.40%) |
Jan 30, 2012 | 14.96 | 15.00 | 14.96 | 14.96 | 69,293 | +0.00(+0.00%) |
Jan 27, 2012 | 14.97 | 14.98 | 14.95 | 14.96 | 47,432 | -0.02(-0.13%) |
Jan 26, 2012 | 14.97 | 14.99 | 14.95 | 14.98 | 68,668 | -0.03(-0.20%) |
Jan 25, 2012 | 14.99 | 15.01 | 14.97 | 15.01 | 57,203 | +0.03(+0.20%) |
Jan 24, 2012 | 14.96 | 14.98 | 14.94 | 14.98 | 75,156 | +0.00(+0.00%) |
Jan 23, 2012 | 14.98 | 14.98 | 14.94 | 14.98 | 82,401 | +0.01(+0.07%) |
Jan 20, 2012 | 15.00 | 15.00 | 14.96 | 14.97 | 124,824 | -0.02(-0.13%) |
Jan 19, 2012 | 15.00 | 15.00 | 14.96 | 14.99 | 77,349 | -0.02(-0.13%) |
Jan 18, 2012 | 15.03 | 15.03 | 15.00 | 15.01 | 187,486 | -0.02(-0.13%) |
Jan 17, 2012 | 15.01 | 15.03 | 15.00 | 15.03 | 109,516 | +0.02(+0.13%) |
Jan 16, 2012 | 15.01 | 15.01 | 14.98 | 15.01 | 66,205 | +0.01(+0.07%) |
Jan 13, 2012 | 15.01 | 15.02 | 14.96 | 15.00 | 80,887 | +0.02(+0.13%) |
Jan 12, 2012 | 15.01 | 15.01 | 14.98 | 14.98 | 85,689 | +0.00(+0.00%) |
Jan 11, 2012 | 14.99 | 15.01 | 14.98 | 14.98 | 28,053 | +0.03(+0.20%) |
Jan 10, 2012 | 14.95 | 14.99 | 14.95 | 14.95 | 91,125 | +0.00(+0.00%) |
Jan 09, 2012 | 15.00 | 15.01 | 14.95 | 14.95 | 175,257 | -0.05(-0.33%) |
Jan 06, 2012 | 15.00 | 15.01 | 14.99 | 15.00 | 75,513 | +0.02(+0.13%) |
Jan 05, 2012 | 14.99 | 14.99 | 14.97 | 14.98 | 41,246 | +0.03(+0.20%) |
Jan 04, 2012 | 14.98 | 14.98 | 14.95 | 14.95 | 60,434 | +0.03(+0.20%) |
Dec 30, 2011 | 15.00 | 14.99 | 14.92 | 14.92 | 7,113 | -0.07(-0.47%) |
Dec 29, 2011 | 14.97 | 14.99 | 14.97 | 14.99 | 1,487 | -0.02(-0.13%) |
Dec 28, 2011 | 14.91 | 15.01 | 14.91 | 15.01 | 41,610 | +0.05(+0.33%) |
Dec 23, 2011 | 15.00 | 14.96 | 14.96 | 14.96 | 61,882 | -0.07(-0.47%) |
Dec 21, 2011 | 15.04 | 15.04 | 15.02 | 15.03 | 56,034 | +0.00(+0.00%) |
Dec 20, 2011 | 15.03 | 15.03 | 15.03 | 15.03 | 51,732 | -0.02(-0.13%) |
Dec 19, 2011 | 15.04 | 15.05 | 15.01 | 15.05 | 93,966 | +0.01(+0.07%) |
Dec 16, 2011 | 15.05 | 15.05 | 15.02 | 15.04 | 44,247 | +0.00(+0.00%) |
Dec 15, 2011 | 14.96 | 15.04 | 14.96 | 15.04 | 37,277 | +0.01(+0.07%) |
Dec 14, 2011 | 15.01 | 15.03 | 15.00 | 15.03 | 42,094 | +0.02(+0.13%) |
Dec 13, 2011 | 15.00 | 15.01 | 14.98 | 15.01 | 168,240 | +0.01(+0.07%) |
Dec 12, 2011 | 15.00 | 15.01 | 14.98 | 15.00 | 30,529 | +0.04(+0.27%) |
Dec 09, 2011 | 14.98 | 15.01 | 14.96 | 14.96 | 58,906 | -0.02(-0.13%) |
Dec 08, 2011 | 15.01 | 15.02 | 14.98 | 14.98 | 55,132 | +0.00(+0.00%) |
Dec 07, 2011 | 14.98 | 15.00 | 14.97 | 14.98 | 49,287 | +0.00(+0.00%) |
Dec 06, 2011 | 14.99 | 14.99 | 14.97 | 14.98 | 40,720 | -0.02(-0.13%) |
Dec 05, 2011 | 14.97 | 15.00 | 14.94 | 15.00 | 66,110 | +0.07(+0.47%) |
Dec 02, 2011 | 14.95 | 14.96 | 14.93 | 14.93 | 65,132 | -0.03(-0.20%) |