Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.12 | 15.24 | 14.93 | 14.98 | 1,695,002 | -0.10(-0.67%) |
Feb 28, 2012 | 15.12 | 15.17 | 14.97 | 15.09 | 1,809,893 | +0.01(+0.04%) |
Feb 27, 2012 | 15.06 | 15.24 | 14.90 | 15.08 | 1,421,684 | -0.02(-0.11%) |
Feb 24, 2012 | 15.06 | 15.16 | 14.96 | 15.10 | 1,087,074 | -0.02(-0.11%) |
Feb 23, 2012 | 14.93 | 15.11 | 14.88 | 15.11 | 1,296,733 | +0.24(+1.59%) |
Feb 22, 2012 | 14.94 | 15.05 | 14.85 | 14.88 | 1,069,133 | -0.05(-0.34%) |
Feb 21, 2012 | 15.03 | 15.10 | 14.84 | 14.93 | 1,688,272 | -0.04(-0.30%) |
Feb 17, 2012 | 14.97 | 15.02 | 14.84 | 14.97 | 1,384,517 | +0.06(+0.41%) |
Feb 16, 2012 | 14.92 | 15.04 | 14.86 | 14.91 | 1,949,872 | +0.07(+0.49%) |
Feb 15, 2012 | 15.02 | 15.11 | 14.79 | 14.84 | 2,087,318 | -0.19(-1.27%) |
Feb 14, 2012 | 15.11 | 15.18 | 14.97 | 15.03 | 1,884,463 | -0.16(-1.04%) |
Feb 13, 2012 | 15.24 | 15.30 | 15.14 | 15.19 | 1,444,821 | +0.04(+0.30%) |
Feb 10, 2012 | 15.23 | 15.32 | 15.09 | 15.14 | 1,378,375 | -0.17(-1.10%) |
Feb 09, 2012 | 15.52 | 15.54 | 15.29 | 15.31 | 1,406,491 | -0.15(-0.95%) |
Feb 08, 2012 | 15.47 | 15.64 | 15.42 | 15.46 | 2,063,232 | -0.01(-0.04%) |
Feb 07, 2012 | 15.36 | 15.56 | 15.33 | 15.46 | 1,947,500 | +0.15(+0.99%) |
Feb 06, 2012 | 15.36 | 15.46 | 15.27 | 15.31 | 1,516,381 | -0.02(-0.11%) |
Feb 03, 2012 | 15.35 | 15.43 | 15.28 | 15.33 | 2,055,212 | +0.09(+0.59%) |
Feb 02, 2012 | 15.24 | 15.32 | 15.14 | 15.24 | 1,408,378 | -0.04(-0.26%) |
Feb 01, 2012 | 15.27 | 15.34 | 15.17 | 15.28 | 2,338,203 | +0.09(+0.59%) |
Jan 31, 2012 | 15.34 | 15.41 | 15.15 | 15.19 | 2,222,808 | -0.11(-0.73%) |
Jan 30, 2012 | 15.18 | 15.33 | 15.09 | 15.30 | 2,142,242 | +0.02(+0.11%) |
Jan 27, 2012 | 15.20 | 15.34 | 15.12 | 15.28 | 1,387,602 | +0.08(+0.54%) |
Jan 26, 2012 | 15.13 | 15.21 | 15.01 | 15.20 | 1,663,493 | +0.13(+0.85%) |
Jan 25, 2012 | 14.92 | 15.08 | 14.83 | 15.07 | 2,788,721 | +0.09(+0.63%) |
Jan 24, 2012 | 14.83 | 15.00 | 14.83 | 14.98 | 1,122,980 | +0.09(+0.63%) |
Jan 23, 2012 | 14.83 | 14.89 | 14.66 | 14.88 | 1,614,028 | +0.10(+0.67%) |
Jan 20, 2012 | 14.77 | 14.88 | 14.70 | 14.78 | 2,395,077 | +0.00(+0.00%) |
Jan 19, 2012 | 14.88 | 14.96 | 14.69 | 14.78 | 2,327,636 | +0.02(+0.11%) |
Jan 18, 2012 | 14.65 | 14.82 | 14.65 | 14.77 | 1,649,920 | +0.09(+0.60%) |
Jan 17, 2012 | 14.81 | 14.82 | 14.66 | 14.68 | 1,635,729 | -0.03(-0.23%) |
Jan 13, 2012 | 14.65 | 14.77 | 14.62 | 14.71 | 1,837,911 | -0.03(-0.23%) |
Jan 12, 2012 | 14.80 | 14.85 | 14.58 | 14.75 | 3,643,815 | -0.05(-0.34%) |
Jan 11, 2012 | 14.81 | 14.87 | 14.70 | 14.80 | 1,606,686 | -0.07(-0.48%) |
Jan 10, 2012 | 14.93 | 15.21 | 14.82 | 14.87 | 2,612,854 | +0.12(+0.79%) |
Jan 09, 2012 | 14.74 | 14.80 | 14.63 | 14.75 | 2,346,038 | +0.05(+0.34%) |
Jan 06, 2012 | 14.91 | 14.96 | 14.70 | 14.70 | 1,621,696 | -0.19(-1.27%) |
Jan 05, 2012 | 14.70 | 14.91 | 14.63 | 14.89 | 1,692,077 | +0.21(+1.40%) |
Jan 04, 2012 | 14.96 | 14.97 | 14.68 | 14.68 | 2,535,934 | +0.06(+0.42%) |
Dec 30, 2011 | 14.75 | 14.95 | 14.62 | 14.62 | 2,235,846 | -0.10(-0.68%) |
Dec 29, 2011 | 14.54 | 14.77 | 14.54 | 14.72 | 870,680 | +0.18(+1.26%) |
Dec 28, 2011 | 14.72 | 14.77 | 14.53 | 14.54 | 1,054,067 | -0.22(-1.50%) |
Dec 27, 2011 | 14.54 | 14.85 | 14.49 | 14.76 | 1,279,051 | +0.19(+1.33%) |
Dec 23, 2011 | 14.60 | 14.67 | 14.47 | 14.57 | 926,343 | +0.11(+0.73%) |
Dec 21, 2011 | 14.39 | 14.47 | 14.32 | 14.46 | 1,742,668 | +0.07(+0.46%) |
Dec 20, 2011 | 14.34 | 14.45 | 14.33 | 14.40 | 2,030,861 | +0.19(+1.37%) |
Dec 19, 2011 | 14.39 | 14.44 | 14.18 | 14.20 | 2,653,168 | -0.19(-1.31%) |
Dec 16, 2011 | 14.13 | 14.40 | 14.12 | 14.39 | 6,738,213 | +0.32(+2.25%) |
Dec 15, 2011 | 13.86 | 14.10 | 13.77 | 14.07 | 2,585,193 | +0.29(+2.09%) |
Dec 14, 2011 | 13.68 | 13.82 | 13.64 | 13.79 | 3,145,269 | +0.07(+0.52%) |
Dec 13, 2011 | 14.02 | 14.05 | 13.70 | 13.71 | 3,752,827 | -0.23(-1.67%) |
Dec 12, 2011 | 14.09 | 14.11 | 13.88 | 13.95 | 3,408,508 | -0.26(-1.83%) |
Dec 09, 2011 | 14.10 | 14.27 | 14.04 | 14.21 | 2,004,352 | +0.13(+0.94%) |
Dec 08, 2011 | 14.25 | 14.36 | 14.06 | 14.07 | 3,876,590 | -0.23(-1.59%) |
Dec 07, 2011 | 14.30 | 14.49 | 14.27 | 14.30 | 45,110,520 | -0.01(-0.08%) |
Dec 06, 2011 | 14.36 | 14.44 | 14.22 | 14.31 | 5,640,294 | +0.18(+1.30%) |
Dec 05, 2011 | 14.10 | 14.19 | 14.04 | 14.13 | 3,554,488 | +0.06(+0.43%) |
Dec 02, 2011 | 14.04 | 14.36 | 13.70 | 14.07 | 14,067,284 | -0.37(-2.57%) |