Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.15 | 14.26 | 13.95 | 13.99 | 37,643 | -0.18(-1.27%) |
Feb 28, 2012 | 14.08 | 14.22 | 13.96 | 14.17 | 28,368 | +0.17(+1.21%) |
Feb 27, 2012 | 14.02 | 14.14 | 13.84 | 14.00 | 46,477 | -0.15(-1.06%) |
Feb 24, 2012 | 14.11 | 14.18 | 13.83 | 14.15 | 31,425 | +0.16(+1.14%) |
Feb 23, 2012 | 13.63 | 14.06 | 13.40 | 13.99 | 34,391 | +0.33(+2.42%) |
Feb 22, 2012 | 13.52 | 13.74 | 13.41 | 13.66 | 25,702 | +0.15(+1.11%) |
Feb 21, 2012 | 13.73 | 13.87 | 13.43 | 13.51 | 35,126 | -0.23(-1.67%) |
Feb 17, 2012 | 13.85 | 13.85 | 13.60 | 13.74 | 18,711 | -0.06(-0.43%) |
Feb 16, 2012 | 13.46 | 13.90 | 13.32 | 13.80 | 38,122 | +0.38(+2.83%) |
Feb 15, 2012 | 13.71 | 13.71 | 13.27 | 13.42 | 57,361 | -0.23(-1.68%) |
Feb 14, 2012 | 14.24 | 14.27 | 13.48 | 13.65 | 130,429 | -0.62(-4.34%) |
Feb 13, 2012 | 14.06 | 14.37 | 13.86 | 14.27 | 32,277 | +0.42(+3.03%) |
Feb 10, 2012 | 13.88 | 14.11 | 13.78 | 13.85 | 46,449 | -0.26(-1.84%) |
Feb 09, 2012 | 14.55 | 14.55 | 14.05 | 14.11 | 33,096 | -0.35(-2.42%) |
Feb 08, 2012 | 14.40 | 14.64 | 14.20 | 14.46 | 58,484 | +0.08(+0.56%) |
Feb 07, 2012 | 14.49 | 14.49 | 14.32 | 14.38 | 40,356 | -0.19(-1.30%) |
Feb 06, 2012 | 14.78 | 14.78 | 14.38 | 14.57 | 62,901 | -0.34(-2.28%) |
Feb 03, 2012 | 14.61 | 15.02 | 14.47 | 14.91 | 84,223 | +0.58(+4.05%) |
Feb 02, 2012 | 14.24 | 14.46 | 14.22 | 14.33 | 32,567 | +0.08(+0.56%) |
Feb 01, 2012 | 13.85 | 14.37 | 13.56 | 14.25 | 67,370 | +0.46(+3.34%) |
Jan 31, 2012 | 14.25 | 14.25 | 13.50 | 13.79 | 96,169 | -0.40(-2.82%) |
Jan 30, 2012 | 14.61 | 14.61 | 14.09 | 14.19 | 75,080 | -0.51(-3.47%) |
Jan 27, 2012 | 14.61 | 14.79 | 14.49 | 14.70 | 39,900 | +0.00(+0.00%) |
Jan 26, 2012 | 14.88 | 14.90 | 14.56 | 14.70 | 111,716 | -0.19(-1.28%) |
Jan 25, 2012 | 14.29 | 14.95 | 14.14 | 14.89 | 46,201 | +0.60(+4.20%) |
Jan 24, 2012 | 14.30 | 14.38 | 13.87 | 14.29 | 128,804 | -0.19(-1.31%) |
Jan 23, 2012 | 14.74 | 14.74 | 14.37 | 14.48 | 31,743 | -0.22(-1.50%) |
Jan 20, 2012 | 14.87 | 14.97 | 14.55 | 14.70 | 35,480 | -0.15(-1.01%) |
Jan 19, 2012 | 14.95 | 14.95 | 14.71 | 14.85 | 28,554 | -0.01(-0.07%) |
Jan 18, 2012 | 14.45 | 14.90 | 14.35 | 14.86 | 51,353 | +0.31(+2.13%) |
Jan 17, 2012 | 14.60 | 14.73 | 14.37 | 14.55 | 39,007 | +0.07(+0.48%) |
Jan 13, 2012 | 14.39 | 14.55 | 14.23 | 14.48 | 40,217 | -0.12(-0.82%) |
Jan 12, 2012 | 14.60 | 14.72 | 14.34 | 14.60 | 30,007 | -0.03(-0.21%) |
Jan 11, 2012 | 14.47 | 14.93 | 14.23 | 14.63 | 66,371 | +0.09(+0.62%) |
Jan 10, 2012 | 14.49 | 14.57 | 14.27 | 14.54 | 29,603 | +0.29(+2.04%) |
Jan 09, 2012 | 14.67 | 14.67 | 14.13 | 14.25 | 68,364 | -0.35(-2.40%) |
Jan 06, 2012 | 14.47 | 14.83 | 14.28 | 14.60 | 43,213 | +0.19(+1.32%) |
Jan 05, 2012 | 14.43 | 14.56 | 14.28 | 14.41 | 70,633 | -0.16(-1.10%) |
Jan 04, 2012 | 14.76 | 14.76 | 14.28 | 14.57 | 34,346 | +0.11(+0.76%) |
Dec 30, 2011 | 14.13 | 14.54 | 14.04 | 14.46 | 31,956 | +0.23(+1.62%) |
Dec 29, 2011 | 14.21 | 14.61 | 14.08 | 14.23 | 45,861 | +0.05(+0.35%) |
Dec 28, 2011 | 14.43 | 14.43 | 14.10 | 14.18 | 27,193 | -0.33(-2.27%) |
Dec 27, 2011 | 14.49 | 14.60 | 14.32 | 14.51 | 21,857 | -0.09(-0.62%) |
Dec 23, 2011 | 14.60 | 14.63 | 14.30 | 14.60 | 30,957 | -0.31(-2.08%) |
Dec 21, 2011 | 15.07 | 15.07 | 14.26 | 14.91 | 39,983 | -0.24(-1.58%) |
Dec 20, 2011 | 14.57 | 15.21 | 14.51 | 15.15 | 82,518 | +0.98(+6.92%) |
Dec 19, 2011 | 14.59 | 14.68 | 14.12 | 14.17 | 32,260 | -0.32(-2.21%) |
Dec 16, 2011 | 14.21 | 14.73 | 13.99 | 14.49 | 62,067 | +0.39(+2.77%) |
Dec 15, 2011 | 14.20 | 14.28 | 13.92 | 14.10 | 56,880 | +0.02(+0.14%) |
Dec 14, 2011 | 13.50 | 14.36 | 13.50 | 14.08 | 87,363 | +0.38(+2.77%) |
Dec 13, 2011 | 13.96 | 14.13 | 13.52 | 13.70 | 70,798 | -0.15(-1.08%) |
Dec 12, 2011 | 13.86 | 13.95 | 13.40 | 13.85 | 113,286 | -0.18(-1.28%) |
Dec 09, 2011 | 13.52 | 14.15 | 13.52 | 14.03 | 50,990 | +0.56(+4.16%) |
Dec 08, 2011 | 13.97 | 14.11 | 13.45 | 13.47 | 40,524 | -0.70(-4.94%) |
Dec 07, 2011 | 14.17 | 14.25 | 13.70 | 14.17 | 41,809 | -0.15(-1.05%) |
Dec 06, 2011 | 13.69 | 14.41 | 13.64 | 14.32 | 71,781 | +0.57(+4.15%) |
Dec 05, 2011 | 13.67 | 13.75 | 13.51 | 13.75 | 45,935 | +0.32(+2.38%) |
Dec 02, 2011 | 13.33 | 13.54 | 13.18 | 13.43 | 35,061 | +0.34(+2.60%) |