Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.47 | 14.74 | 14.21 | 14.33 | 476,054 | -0.08(-0.56%) |
Feb 28, 2012 | 14.79 | 14.79 | 14.36 | 14.41 | 375,756 | -0.39(-2.61%) |
Feb 27, 2012 | 14.60 | 14.93 | 14.36 | 14.80 | 269,143 | +0.03(+0.18%) |
Feb 24, 2012 | 14.97 | 15.01 | 14.69 | 14.77 | 172,741 | -0.21(-1.38%) |
Feb 23, 2012 | 14.75 | 15.01 | 14.63 | 14.97 | 286,128 | +0.30(+2.02%) |
Feb 22, 2012 | 14.79 | 14.94 | 14.53 | 14.68 | 276,012 | -0.13(-0.91%) |
Feb 21, 2012 | 14.84 | 15.18 | 14.76 | 14.81 | 293,464 | -0.01(-0.06%) |
Feb 17, 2012 | 14.64 | 15.06 | 14.59 | 14.82 | 491,154 | +0.25(+1.72%) |
Feb 16, 2012 | 14.70 | 14.86 | 14.38 | 14.57 | 607,465 | -0.09(-0.61%) |
Feb 15, 2012 | 14.95 | 14.95 | 14.62 | 14.66 | 453,998 | -0.18(-1.21%) |
Feb 14, 2012 | 15.15 | 15.18 | 14.71 | 14.84 | 401,052 | -0.38(-2.48%) |
Feb 13, 2012 | 15.29 | 15.38 | 15.07 | 15.22 | 207,665 | +0.10(+0.65%) |
Feb 10, 2012 | 15.02 | 15.32 | 14.65 | 15.12 | 278,445 | -0.12(-0.77%) |
Feb 09, 2012 | 15.28 | 15.34 | 14.94 | 15.23 | 282,658 | -0.03(-0.18%) |
Feb 08, 2012 | 15.38 | 15.49 | 15.16 | 15.26 | 282,289 | -0.08(-0.53%) |
Feb 07, 2012 | 15.17 | 15.43 | 15.03 | 15.34 | 533,020 | +0.09(+0.59%) |
Feb 06, 2012 | 15.07 | 15.27 | 14.94 | 15.25 | 469,599 | +0.09(+0.59%) |
Feb 03, 2012 | 15.35 | 15.36 | 14.97 | 15.16 | 593,387 | +0.27(+1.81%) |
Feb 02, 2012 | 15.16 | 15.22 | 14.80 | 14.89 | 500,459 | -0.25(-1.66%) |
Feb 01, 2012 | 14.91 | 15.22 | 14.77 | 15.15 | 921,030 | +0.40(+2.74%) |
Jan 31, 2012 | 15.42 | 15.44 | 14.74 | 14.74 | 650,592 | -0.59(-3.86%) |
Jan 30, 2012 | 15.13 | 15.49 | 15.07 | 15.33 | 332,572 | +0.00(+0.00%) |
Jan 27, 2012 | 15.49 | 15.64 | 15.33 | 15.33 | 567,991 | -0.28(-1.78%) |
Jan 26, 2012 | 15.87 | 16.09 | 15.55 | 15.61 | 472,273 | -0.20(-1.25%) |
Jan 25, 2012 | 16.14 | 16.22 | 15.78 | 15.81 | 561,857 | -0.38(-2.33%) |
Jan 24, 2012 | 15.94 | 16.36 | 15.87 | 16.19 | 403,920 | +0.15(+0.95%) |
Jan 23, 2012 | 16.42 | 16.54 | 15.87 | 16.03 | 348,701 | -0.37(-2.24%) |
Jan 20, 2012 | 16.42 | 16.59 | 16.37 | 16.40 | 458,473 | -0.10(-0.60%) |
Jan 19, 2012 | 16.74 | 16.82 | 16.38 | 16.50 | 507,005 | -0.19(-1.13%) |
Jan 18, 2012 | 16.37 | 16.81 | 16.31 | 16.69 | 416,089 | +0.35(+2.14%) |
Jan 17, 2012 | 16.61 | 16.71 | 16.24 | 16.34 | 418,641 | -0.06(-0.38%) |
Jan 13, 2012 | 16.28 | 16.49 | 16.20 | 16.40 | 338,434 | -0.11(-0.65%) |
Jan 12, 2012 | 16.47 | 16.67 | 16.26 | 16.51 | 196,088 | +0.13(+0.77%) |
Jan 11, 2012 | 16.18 | 16.44 | 16.08 | 16.38 | 202,053 | +0.06(+0.38%) |
Jan 10, 2012 | 16.41 | 16.45 | 16.09 | 16.32 | 255,884 | +0.24(+1.51%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.90 | 16.08 | 294,260 | -0.13(-0.83%) |
Jan 06, 2012 | 15.97 | 16.44 | 15.70 | 16.21 | 340,748 | +0.21(+1.29%) |
Jan 05, 2012 | 15.66 | 16.16 | 15.30 | 16.01 | 300,895 | +0.17(+1.08%) |
Jan 04, 2012 | 15.76 | 15.96 | 15.50 | 15.84 | 235,364 | +0.53(+3.46%) |
Dec 30, 2011 | 15.44 | 15.52 | 15.30 | 15.31 | 221,222 | -0.13(-0.87%) |
Dec 29, 2011 | 15.06 | 15.70 | 14.88 | 15.44 | 298,234 | +0.52(+3.49%) |
Dec 28, 2011 | 15.70 | 15.70 | 14.88 | 14.92 | 193,695 | -0.83(-5.30%) |
Dec 27, 2011 | 15.52 | 15.95 | 15.41 | 15.76 | 142,886 | +0.12(+0.75%) |
Dec 23, 2011 | 15.67 | 15.82 | 15.40 | 15.64 | 163,077 | +0.94(+6.41%) |
Dec 21, 2011 | 14.43 | 14.71 | 14.25 | 14.70 | 452,059 | +0.17(+1.17%) |
Dec 20, 2011 | 14.37 | 14.84 | 14.35 | 14.53 | 517,390 | +0.51(+3.65%) |
Dec 19, 2011 | 13.93 | 14.40 | 13.86 | 14.01 | 545,030 | +0.18(+1.30%) |
Dec 16, 2011 | 13.96 | 14.22 | 13.64 | 13.84 | 608,144 | +0.08(+0.59%) |
Dec 15, 2011 | 13.53 | 13.83 | 13.31 | 13.75 | 329,250 | +0.50(+3.79%) |
Dec 14, 2011 | 13.75 | 13.84 | 13.23 | 13.25 | 533,416 | -0.65(-4.71%) |
Dec 13, 2011 | 13.90 | 14.27 | 13.81 | 13.91 | 658,018 | +0.07(+0.52%) |
Dec 12, 2011 | 13.90 | 13.97 | 13.46 | 13.84 | 434,397 | -0.31(-2.22%) |
Dec 09, 2011 | 14.04 | 14.40 | 13.88 | 14.15 | 521,639 | +0.10(+0.70%) |
Dec 08, 2011 | 14.53 | 15.11 | 13.46 | 14.05 | 1,091,359 | -1.32(-8.58%) |
Dec 07, 2011 | 15.49 | 15.77 | 15.10 | 15.37 | 522,527 | -0.28(-1.78%) |
Dec 06, 2011 | 15.80 | 15.94 | 15.63 | 15.65 | 349,126 | -0.13(-0.80%) |
Dec 05, 2011 | 15.71 | 16.02 | 15.38 | 15.77 | 402,391 | +0.42(+2.75%) |
Dec 02, 2011 | 14.94 | 15.48 | 14.94 | 15.35 | 387,575 | +0.72(+4.91%) |