Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.40 | 16.41 | 16.14 | 16.17 | 1,795,245 | -0.21(-1.30%) |
Feb 28, 2012 | 16.23 | 16.43 | 16.18 | 16.38 | 1,631,786 | +0.16(+0.98%) |
Feb 27, 2012 | 15.98 | 16.31 | 15.87 | 16.22 | 2,056,067 | +0.12(+0.76%) |
Feb 24, 2012 | 16.17 | 16.37 | 16.07 | 16.10 | 1,661,145 | -0.03(-0.16%) |
Feb 23, 2012 | 15.91 | 16.14 | 15.78 | 16.13 | 1,533,972 | +0.20(+1.27%) |
Feb 22, 2012 | 15.80 | 16.00 | 15.70 | 15.93 | 3,030,884 | +0.02(+0.13%) |
Feb 21, 2012 | 15.91 | 16.11 | 15.67 | 15.91 | 2,820,448 | +0.03(+0.17%) |
Feb 17, 2012 | 15.41 | 15.92 | 15.33 | 15.88 | 2,225,996 | +0.59(+3.85%) |
Feb 16, 2012 | 14.82 | 15.46 | 14.79 | 15.29 | 10,552,059 | +0.48(+3.26%) |
Feb 15, 2012 | 14.59 | 14.84 | 14.53 | 14.81 | 1,960,685 | +0.30(+2.09%) |
Feb 14, 2012 | 14.46 | 14.59 | 14.39 | 14.50 | 1,625,170 | -0.01(-0.07%) |
Feb 13, 2012 | 14.75 | 14.78 | 14.36 | 14.51 | 1,335,024 | -0.03(-0.18%) |
Feb 10, 2012 | 14.40 | 14.57 | 14.35 | 14.54 | 1,120,286 | -0.10(-0.65%) |
Feb 09, 2012 | 14.55 | 14.69 | 14.43 | 14.64 | 1,136,954 | +0.09(+0.62%) |
Feb 08, 2012 | 14.39 | 14.57 | 14.07 | 14.55 | 2,384,720 | +0.23(+1.59%) |
Feb 07, 2012 | 14.54 | 14.73 | 14.14 | 14.32 | 3,387,953 | -0.37(-2.53%) |
Feb 06, 2012 | 14.12 | 15.12 | 13.91 | 14.69 | 4,077,872 | -0.65(-4.22%) |
Feb 03, 2012 | 15.51 | 15.53 | 15.23 | 15.34 | 2,168,852 | +0.06(+0.42%) |
Feb 02, 2012 | 15.77 | 15.84 | 15.20 | 15.27 | 1,871,167 | -0.42(-2.71%) |
Feb 01, 2012 | 15.34 | 15.74 | 15.29 | 15.70 | 1,793,864 | +0.53(+3.52%) |
Jan 31, 2012 | 15.01 | 15.34 | 14.79 | 15.17 | 1,735,045 | +0.33(+2.24%) |
Jan 30, 2012 | 14.71 | 14.85 | 14.60 | 14.83 | 1,589,198 | -0.08(-0.53%) |
Jan 27, 2012 | 14.82 | 15.06 | 14.76 | 14.91 | 1,353,776 | -0.01(-0.03%) |
Jan 26, 2012 | 14.79 | 14.95 | 14.63 | 14.92 | 1,531,894 | +0.27(+1.87%) |
Jan 25, 2012 | 14.54 | 14.73 | 14.46 | 14.64 | 1,258,858 | -0.01(-0.04%) |
Jan 24, 2012 | 14.53 | 14.71 | 14.35 | 14.65 | 999,468 | -0.05(-0.36%) |
Jan 23, 2012 | 14.65 | 14.85 | 14.62 | 14.70 | 1,214,889 | +0.01(+0.04%) |
Jan 20, 2012 | 14.44 | 14.76 | 14.38 | 14.70 | 1,034,737 | +0.29(+1.98%) |
Jan 19, 2012 | 14.34 | 14.89 | 14.25 | 14.41 | 1,893,949 | +0.25(+1.79%) |
Jan 18, 2012 | 13.94 | 14.18 | 13.91 | 14.16 | 743,450 | +0.19(+1.36%) |
Jan 17, 2012 | 13.99 | 14.08 | 13.84 | 13.97 | 1,602,225 | +0.09(+0.65%) |
Jan 13, 2012 | 14.01 | 14.20 | 13.81 | 13.88 | 1,221,470 | -0.40(-2.77%) |
Jan 12, 2012 | 14.07 | 14.51 | 14.02 | 14.27 | 1,813,147 | -0.26(-1.82%) |
Jan 11, 2012 | 14.29 | 14.83 | 14.15 | 14.54 | 1,875,829 | -0.35(-2.34%) |
Jan 10, 2012 | 15.39 | 15.74 | 14.80 | 14.89 | 1,844,847 | +0.37(+2.58%) |
Jan 09, 2012 | 14.51 | 14.68 | 14.44 | 14.51 | 1,665,535 | +0.05(+0.33%) |
Jan 06, 2012 | 14.16 | 14.55 | 14.05 | 14.46 | 936,761 | +0.29(+2.01%) |
Jan 05, 2012 | 14.08 | 14.25 | 14.00 | 14.18 | 2,395,547 | -0.01(-0.04%) |
Jan 04, 2012 | 14.20 | 14.31 | 14.11 | 14.18 | 1,109,066 | +0.40(+2.87%) |
Dec 30, 2011 | 13.55 | 13.80 | 13.50 | 13.79 | 1,039,492 | +0.16(+1.16%) |
Dec 29, 2011 | 13.52 | 13.70 | 13.43 | 13.63 | 732,140 | +0.13(+0.98%) |
Dec 28, 2011 | 13.74 | 13.77 | 13.33 | 13.50 | 1,051,747 | -0.22(-1.58%) |
Dec 27, 2011 | 13.77 | 13.92 | 13.61 | 13.71 | 1,469,001 | -0.15(-1.07%) |
Dec 23, 2011 | 13.62 | 13.86 | 13.50 | 13.86 | 1,284,560 | +0.91(+7.06%) |
Dec 21, 2011 | 12.47 | 12.96 | 12.41 | 12.95 | 1,528,735 | +0.41(+3.29%) |
Dec 20, 2011 | 12.45 | 12.60 | 12.35 | 12.54 | 1,869,176 | +0.39(+3.17%) |
Dec 19, 2011 | 12.60 | 12.67 | 12.13 | 12.15 | 1,883,609 | -0.19(-1.54%) |
Dec 16, 2011 | 12.25 | 12.43 | 12.19 | 12.34 | 1,978,397 | +0.24(+1.96%) |
Dec 15, 2011 | 11.73 | 12.10 | 11.64 | 12.10 | 1,756,827 | +0.63(+5.53%) |
Dec 14, 2011 | 11.87 | 11.95 | 11.43 | 11.47 | 1,555,058 | -0.57(-4.74%) |
Dec 13, 2011 | 12.25 | 12.40 | 11.94 | 12.04 | 1,324,139 | -0.08(-0.70%) |
Dec 12, 2011 | 12.45 | 12.54 | 11.93 | 12.12 | 1,785,840 | -0.58(-4.53%) |
Dec 09, 2011 | 12.79 | 12.98 | 12.66 | 12.70 | 931,197 | -0.01(-0.04%) |
Dec 08, 2011 | 13.17 | 13.19 | 12.64 | 12.70 | 1,009,284 | -0.66(-4.94%) |
Dec 07, 2011 | 13.11 | 13.41 | 12.94 | 13.36 | 1,557,787 | +0.21(+1.61%) |
Dec 06, 2011 | 13.29 | 13.32 | 13.00 | 13.15 | 1,463,490 | -0.16(-1.23%) |
Dec 05, 2011 | 13.67 | 13.78 | 13.15 | 13.32 | 1,682,990 | -0.03(-0.20%) |
Dec 02, 2011 | 13.62 | 13.74 | 13.29 | 13.34 | 783,481 | -0.04(-0.32%) |