Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.77 | 13.82 | 13.65 | 13.65 | 622,888 | -0.09(-0.66%) |
Feb 28, 2012 | 13.73 | 13.77 | 13.70 | 13.74 | 301,112 | +0.02(+0.13%) |
Feb 27, 2012 | 13.62 | 13.75 | 13.58 | 13.72 | 378,378 | +0.03(+0.20%) |
Feb 24, 2012 | 13.71 | 13.73 | 13.68 | 13.70 | 359,670 | +0.02(+0.15%) |
Feb 23, 2012 | 13.59 | 13.69 | 13.55 | 13.68 | 662,533 | +0.08(+0.61%) |
Feb 22, 2012 | 13.63 | 13.65 | 13.58 | 13.59 | 270,896 | -0.05(-0.39%) |
Feb 21, 2012 | 13.69 | 13.71 | 13.61 | 13.65 | 880,217 | +0.00(+0.03%) |
Feb 17, 2012 | 13.67 | 13.69 | 13.62 | 13.64 | 566,773 | +0.02(+0.15%) |
Feb 16, 2012 | 13.47 | 13.64 | 13.47 | 13.62 | 1,086,515 | +0.15(+1.11%) |
Feb 15, 2012 | 13.58 | 13.60 | 13.44 | 13.47 | 610,196 | -0.05(-0.40%) |
Feb 14, 2012 | 13.52 | 13.54 | 13.45 | 13.53 | 429,654 | -0.02(-0.12%) |
Feb 13, 2012 | 13.54 | 13.56 | 13.49 | 13.54 | 526,323 | +0.10(+0.73%) |
Feb 10, 2012 | 13.44 | 13.46 | 13.40 | 13.45 | 579,710 | -0.11(-0.79%) |
Feb 09, 2012 | 13.56 | 13.58 | 13.47 | 13.55 | 471,401 | +0.02(+0.18%) |
Feb 08, 2012 | 13.50 | 13.55 | 13.45 | 13.53 | 1,021,737 | +0.03(+0.21%) |
Feb 07, 2012 | 13.46 | 13.52 | 13.39 | 13.50 | 489,100 | +0.03(+0.22%) |
Feb 06, 2012 | 13.43 | 13.47 | 13.41 | 13.47 | 591,328 | -0.01(-0.06%) |
Feb 03, 2012 | 13.39 | 13.49 | 13.39 | 13.48 | 967,139 | +0.20(+1.53%) |
Feb 02, 2012 | 13.29 | 13.32 | 13.23 | 13.28 | 439,343 | +0.02(+0.13%) |
Feb 01, 2012 | 13.20 | 13.31 | 13.20 | 13.26 | 1,570,311 | +0.15(+1.16%) |
Jan 31, 2012 | 13.19 | 13.21 | 13.05 | 13.11 | 808,444 | -0.00(-0.03%) |
Jan 30, 2012 | 13.07 | 13.13 | 13.00 | 13.11 | 827,360 | -0.06(-0.47%) |
Jan 27, 2012 | 13.11 | 13.19 | 13.09 | 13.17 | 584,519 | +0.01(+0.09%) |
Jan 26, 2012 | 13.28 | 13.31 | 13.11 | 13.16 | 600,272 | -0.06(-0.47%) |
Jan 25, 2012 | 13.09 | 13.25 | 13.04 | 13.22 | 847,461 | +0.12(+0.95%) |
Jan 24, 2012 | 13.04 | 13.11 | 13.01 | 13.10 | 1,333,863 | -0.01(-0.09%) |
Jan 23, 2012 | 13.11 | 13.18 | 13.04 | 13.11 | 969,248 | +0.01(+0.06%) |
Jan 20, 2012 | 13.09 | 13.11 | 13.06 | 13.10 | 502,854 | -0.00(-0.03%) |
Jan 19, 2012 | 13.09 | 13.12 | 13.04 | 13.11 | 1,780,301 | +0.07(+0.54%) |
Jan 18, 2012 | 12.87 | 13.04 | 12.86 | 13.04 | 706,973 | +0.15(+1.19%) |
Jan 17, 2012 | 12.95 | 12.97 | 12.86 | 12.88 | 1,424,869 | +0.05(+0.42%) |
Jan 13, 2012 | 12.83 | 12.86 | 12.73 | 12.83 | 1,059,194 | -0.08(-0.61%) |
Jan 12, 2012 | 12.90 | 12.92 | 12.80 | 12.91 | 734,226 | +0.03(+0.26%) |
Jan 11, 2012 | 12.82 | 12.89 | 12.80 | 12.87 | 669,734 | +0.01(+0.10%) |
Jan 10, 2012 | 12.86 | 12.89 | 12.82 | 12.86 | 855,972 | +0.14(+1.07%) |
Jan 09, 2012 | 12.73 | 12.75 | 12.67 | 12.73 | 678,028 | +0.01(+0.07%) |
Jan 06, 2012 | 12.75 | 12.75 | 12.66 | 12.72 | 428,711 | -0.02(-0.13%) |
Jan 05, 2012 | 12.62 | 12.75 | 12.56 | 12.73 | 1,060,872 | +0.05(+0.42%) |
Jan 04, 2012 | 12.63 | 12.70 | 12.59 | 12.68 | 1,156,434 | +0.18(+1.46%) |
Dec 30, 2011 | 12.55 | 12.56 | 12.49 | 12.50 | 1,055,594 | -0.05(-0.43%) |
Dec 29, 2011 | 12.44 | 12.56 | 12.44 | 12.55 | 674,621 | +0.13(+1.03%) |
Dec 28, 2011 | 12.59 | 12.60 | 12.40 | 12.42 | 765,363 | -0.16(-1.28%) |
Dec 27, 2011 | 12.56 | 12.61 | 12.54 | 12.58 | 1,048,649 | +0.02(+0.13%) |
Dec 23, 2011 | 12.51 | 12.57 | 12.48 | 12.57 | 1,018,487 | +0.20(+1.64%) |
Dec 21, 2011 | 12.31 | 12.37 | 12.21 | 12.37 | 1,363,897 | +0.04(+0.30%) |
Dec 20, 2011 | 12.13 | 12.35 | 12.13 | 12.33 | 1,051,329 | +0.36(+3.04%) |
Dec 19, 2011 | 12.13 | 12.18 | 11.94 | 11.96 | 740,552 | -0.21(-1.70%) |
Dec 16, 2011 | 12.22 | 12.29 | 12.13 | 12.17 | 525,392 | +0.05(+0.38%) |
Dec 15, 2011 | 12.21 | 12.22 | 12.11 | 12.13 | 1,074,836 | +0.05(+0.38%) |
Dec 14, 2011 | 12.16 | 12.20 | 12.06 | 12.08 | 1,309,872 | -0.14(-1.14%) |
Dec 13, 2011 | 12.41 | 12.49 | 12.16 | 12.22 | 2,109,162 | -0.13(-1.05%) |
Dec 12, 2011 | 12.42 | 12.43 | 12.25 | 12.35 | 1,232,733 | -0.19(-1.48%) |
Dec 09, 2011 | 12.37 | 12.57 | 12.34 | 12.54 | 1,143,807 | +0.22(+1.81%) |
Dec 08, 2011 | 12.51 | 12.53 | 12.28 | 12.31 | 1,718,021 | -0.26(-2.10%) |
Dec 07, 2011 | 12.53 | 12.64 | 12.42 | 12.58 | 500,951 | +0.02(+0.13%) |
Dec 06, 2011 | 12.57 | 12.64 | 12.51 | 12.56 | 453,907 | +0.00(+0.00%) |
Dec 05, 2011 | 12.61 | 12.66 | 12.49 | 12.56 | 707,665 | +0.14(+1.16%) |
Dec 02, 2011 | 12.56 | 12.58 | 12.41 | 12.42 | 817,618 | -0.00(-0.03%) |