Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.39 | 13.39 | 12.80 | 13.02 | 631,143 | -0.40(-2.97%) |
Feb 28, 2012 | 13.93 | 14.30 | 13.18 | 13.42 | 633,089 | -0.40(-2.89%) |
Feb 27, 2012 | 13.59 | 13.91 | 13.48 | 13.82 | 189,082 | +0.13(+0.94%) |
Feb 24, 2012 | 13.94 | 13.96 | 13.67 | 13.69 | 114,113 | -0.21(-1.52%) |
Feb 23, 2012 | 13.65 | 13.91 | 13.57 | 13.90 | 130,607 | +0.23(+1.71%) |
Feb 22, 2012 | 13.66 | 13.70 | 13.57 | 13.66 | 150,174 | -0.04(-0.28%) |
Feb 21, 2012 | 13.66 | 13.71 | 13.54 | 13.70 | 200,447 | +0.11(+0.83%) |
Feb 17, 2012 | 13.57 | 13.62 | 13.51 | 13.59 | 192,708 | +0.07(+0.50%) |
Feb 16, 2012 | 13.52 | 13.61 | 13.39 | 13.52 | 186,315 | +0.00(+0.00%) |
Feb 15, 2012 | 13.63 | 13.63 | 13.49 | 13.52 | 160,805 | -0.07(-0.50%) |
Feb 14, 2012 | 13.54 | 13.61 | 13.47 | 13.59 | 153,330 | +0.02(+0.17%) |
Feb 13, 2012 | 13.69 | 13.69 | 13.49 | 13.57 | 147,172 | +0.02(+0.17%) |
Feb 10, 2012 | 13.42 | 13.65 | 13.41 | 13.54 | 187,061 | -0.05(-0.33%) |
Feb 09, 2012 | 13.72 | 13.77 | 13.47 | 13.59 | 102,659 | -0.06(-0.44%) |
Feb 08, 2012 | 13.72 | 13.88 | 13.52 | 13.65 | 120,994 | -0.07(-0.49%) |
Feb 07, 2012 | 13.76 | 13.95 | 13.66 | 13.72 | 95,187 | -0.11(-0.76%) |
Feb 06, 2012 | 13.76 | 13.98 | 13.66 | 13.82 | 143,097 | -0.01(-0.11%) |
Feb 03, 2012 | 13.88 | 14.09 | 13.82 | 13.84 | 302,039 | +0.17(+1.27%) |
Feb 02, 2012 | 13.91 | 13.91 | 13.64 | 13.66 | 200,037 | -0.17(-1.20%) |
Feb 01, 2012 | 13.63 | 13.89 | 13.50 | 13.83 | 347,611 | +0.31(+2.28%) |
Jan 31, 2012 | 13.45 | 13.65 | 13.36 | 13.52 | 204,804 | +0.17(+1.24%) |
Jan 30, 2012 | 13.18 | 13.42 | 13.18 | 13.36 | 271,254 | +0.03(+0.23%) |
Jan 27, 2012 | 13.59 | 13.70 | 13.24 | 13.33 | 291,723 | -0.30(-2.21%) |
Jan 26, 2012 | 13.83 | 13.92 | 13.54 | 13.63 | 249,189 | -0.10(-0.71%) |
Jan 25, 2012 | 13.54 | 13.85 | 13.54 | 13.73 | 211,794 | +0.17(+1.22%) |
Jan 24, 2012 | 13.55 | 13.72 | 13.52 | 13.56 | 201,879 | -0.11(-0.77%) |
Jan 23, 2012 | 14.01 | 14.21 | 13.63 | 13.66 | 215,029 | -0.32(-2.26%) |
Jan 20, 2012 | 13.78 | 14.09 | 13.73 | 13.98 | 240,663 | +0.20(+1.42%) |
Jan 19, 2012 | 13.88 | 13.93 | 13.75 | 13.79 | 133,392 | -0.01(-0.05%) |
Jan 18, 2012 | 13.27 | 13.82 | 13.24 | 13.79 | 263,089 | +0.53(+3.97%) |
Jan 17, 2012 | 13.62 | 13.62 | 13.27 | 13.27 | 351,198 | -0.17(-1.29%) |
Jan 13, 2012 | 13.27 | 13.53 | 13.24 | 13.44 | 178,449 | -0.03(-0.22%) |
Jan 12, 2012 | 13.55 | 13.57 | 13.31 | 13.47 | 217,148 | -0.08(-0.61%) |
Jan 11, 2012 | 13.70 | 13.71 | 13.36 | 13.55 | 339,786 | -0.20(-1.42%) |
Jan 10, 2012 | 13.92 | 14.03 | 13.70 | 13.75 | 258,876 | -0.05(-0.33%) |
Jan 09, 2012 | 14.01 | 14.03 | 13.76 | 13.79 | 251,767 | -0.17(-1.24%) |
Jan 06, 2012 | 13.67 | 14.13 | 13.67 | 13.97 | 578,268 | +0.32(+2.32%) |
Jan 05, 2012 | 13.69 | 13.71 | 13.32 | 13.65 | 235,075 | -0.11(-0.82%) |
Jan 04, 2012 | 13.39 | 13.76 | 13.37 | 13.76 | 255,476 | +0.14(+1.05%) |
Dec 30, 2011 | 13.57 | 13.81 | 13.57 | 13.62 | 151,565 | -0.01(-0.06%) |
Dec 29, 2011 | 13.60 | 13.83 | 13.54 | 13.63 | 244,131 | +0.08(+0.61%) |
Dec 28, 2011 | 13.88 | 13.90 | 13.48 | 13.54 | 312,033 | -0.33(-2.39%) |
Dec 27, 2011 | 13.80 | 13.97 | 13.76 | 13.88 | 188,282 | -0.01(-0.05%) |
Dec 23, 2011 | 13.77 | 14.07 | 13.76 | 13.88 | 184,130 | +0.25(+1.82%) |
Dec 21, 2011 | 13.37 | 13.70 | 13.33 | 13.63 | 179,536 | +0.20(+1.46%) |
Dec 20, 2011 | 12.96 | 13.54 | 12.96 | 13.44 | 269,329 | +0.70(+5.50%) |
Dec 19, 2011 | 13.30 | 13.42 | 12.72 | 12.74 | 364,955 | -0.50(-3.75%) |
Dec 16, 2011 | 13.25 | 13.50 | 13.03 | 13.24 | 633,405 | +0.14(+1.03%) |
Dec 15, 2011 | 13.07 | 13.24 | 12.93 | 13.10 | 211,120 | +0.19(+1.46%) |
Dec 14, 2011 | 12.77 | 13.12 | 12.72 | 12.91 | 205,825 | +0.07(+0.53%) |
Dec 13, 2011 | 13.18 | 13.43 | 12.80 | 12.84 | 259,309 | -0.23(-1.78%) |
Dec 12, 2011 | 13.25 | 13.39 | 12.91 | 13.08 | 328,507 | -0.35(-2.63%) |
Dec 09, 2011 | 13.01 | 13.61 | 12.95 | 13.43 | 312,360 | +0.45(+3.48%) |
Dec 08, 2011 | 13.24 | 13.26 | 12.92 | 12.98 | 197,396 | -0.38(-2.82%) |
Dec 07, 2011 | 13.26 | 13.42 | 12.92 | 13.36 | 175,661 | +0.01(+0.06%) |
Dec 06, 2011 | 13.12 | 13.51 | 13.11 | 13.35 | 284,589 | +0.23(+1.72%) |
Dec 05, 2011 | 13.31 | 13.40 | 13.07 | 13.12 | 300,550 | -0.01(-0.06%) |
Dec 02, 2011 | 13.18 | 13.33 | 13.09 | 13.13 | 196,797 | +0.13(+0.98%) |