Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.46 | 14.56 | 14.46 | 14.55 | 4,993 | +0.00(+0.00%) |
Feb 28, 2012 | 14.68 | 14.68 | 14.55 | 14.55 | 1,200 | -0.04(-0.27%) |
Feb 27, 2012 | 14.58 | 14.85 | 14.50 | 14.59 | 4,902 | -0.04(-0.27%) |
Feb 24, 2012 | 14.61 | 14.67 | 14.50 | 14.63 | 1,565 | +0.11(+0.76%) |
Feb 23, 2012 | 14.48 | 14.58 | 14.48 | 14.52 | 5,323 | -0.09(-0.62%) |
Feb 22, 2012 | 14.50 | 14.61 | 14.50 | 14.61 | 7,852 | +0.11(+0.76%) |
Feb 21, 2012 | 14.63 | 14.76 | 14.03 | 14.50 | 14,525 | -0.29(-1.96%) |
Feb 17, 2012 | 14.50 | 14.79 | 14.50 | 14.79 | 2,182 | +0.26(+1.79%) |
Feb 16, 2012 | 14.63 | 14.65 | 14.28 | 14.53 | 3,619 | -0.05(-0.34%) |
Feb 15, 2012 | 14.60 | 14.60 | 14.50 | 14.58 | 4,761 | +0.14(+0.97%) |
Feb 14, 2012 | 14.64 | 14.64 | 14.44 | 14.44 | 5,181 | -0.35(-2.37%) |
Feb 13, 2012 | 15.00 | 15.00 | 14.63 | 14.79 | 5,378 | -0.20(-1.33%) |
Feb 10, 2012 | 14.69 | 15.00 | 14.69 | 14.99 | 5,143 | +0.03(+0.20%) |
Feb 09, 2012 | 14.39 | 14.96 | 14.39 | 14.96 | 11,613 | +0.36(+2.47%) |
Feb 08, 2012 | 14.55 | 14.60 | 14.39 | 14.60 | 6,149 | +0.02(+0.14%) |
Feb 07, 2012 | 14.15 | 14.60 | 13.48 | 14.58 | 6,585 | +0.28(+1.96%) |
Feb 06, 2012 | 14.56 | 14.73 | 14.26 | 14.30 | 6,991 | -0.45(-3.05%) |
Feb 03, 2012 | 14.05 | 14.96 | 14.05 | 14.75 | 25,719 | +0.65(+4.61%) |
Feb 02, 2012 | 13.99 | 14.10 | 13.96 | 14.10 | 2,115 | +0.09(+0.64%) |
Feb 01, 2012 | 13.71 | 14.01 | 12.97 | 14.01 | 8,815 | +0.11(+0.79%) |
Jan 31, 2012 | 14.04 | 14.07 | 13.84 | 13.90 | 3,100 | -0.05(-0.36%) |
Jan 30, 2012 | 13.91 | 14.06 | 13.22 | 13.95 | 4,460 | -0.03(-0.21%) |
Jan 27, 2012 | 13.84 | 13.99 | 13.78 | 13.98 | 4,998 | +0.18(+1.30%) |
Jan 26, 2012 | 14.00 | 14.00 | 13.80 | 13.80 | 6,378 | -0.33(-2.34%) |
Jan 25, 2012 | 13.89 | 14.15 | 13.51 | 14.13 | 11,518 | +0.30(+2.17%) |
Jan 24, 2012 | 13.88 | 13.90 | 13.44 | 13.83 | 2,450 | +0.00(+0.00%) |
Jan 23, 2012 | 13.82 | 13.91 | 13.80 | 13.83 | 5,384 | -0.05(-0.36%) |
Jan 20, 2012 | 13.42 | 13.88 | 13.42 | 13.88 | 11,906 | +0.46(+3.43%) |
Jan 19, 2012 | 12.64 | 13.78 | 12.51 | 13.42 | 40,852 | +0.83(+6.59%) |
Jan 18, 2012 | 13.16 | 13.16 | 12.45 | 12.59 | 12,330 | -0.58(-4.40%) |
Jan 17, 2012 | 13.17 | 13.17 | 12.94 | 13.17 | 8,075 | +0.03(+0.23%) |
Jan 13, 2012 | 13.17 | 13.17 | 12.93 | 13.14 | 3,700 | -0.03(-0.23%) |
Jan 12, 2012 | 13.07 | 13.17 | 13.04 | 13.17 | 3,773 | +0.02(+0.15%) |
Jan 11, 2012 | 13.11 | 13.17 | 12.86 | 13.15 | 30,088 | +0.13(+1.00%) |
Jan 10, 2012 | 13.15 | 13.15 | 12.92 | 13.02 | 6,322 | -0.05(-0.38%) |
Jan 09, 2012 | 13.00 | 13.20 | 13.00 | 13.07 | 6,523 | +0.05(+0.38%) |
Jan 06, 2012 | 13.10 | 13.13 | 13.00 | 13.02 | 3,579 | +0.04(+0.31%) |
Jan 05, 2012 | 13.04 | 13.18 | 12.85 | 12.98 | 8,025 | +0.02(+0.15%) |
Jan 04, 2012 | 12.15 | 13.09 | 12.15 | 12.96 | 20,503 | +1.09(+9.18%) |
Dec 30, 2011 | 11.85 | 11.87 | 11.68 | 11.87 | 27,355 | +0.08(+0.68%) |
Dec 29, 2011 | 12.07 | 12.15 | 11.76 | 11.79 | 59,800 | -0.40(-3.28%) |
Dec 28, 2011 | 12.20 | 12.25 | 11.60 | 12.19 | 38,031 | +0.06(+0.49%) |
Dec 27, 2011 | 12.31 | 12.34 | 12.13 | 12.13 | 3,520 | -0.05(-0.41%) |
Dec 23, 2011 | 12.20 | 12.45 | 12.18 | 12.18 | 40,416 | -0.02(-0.16%) |
Dec 21, 2011 | 12.20 | 12.20 | 12.03 | 12.20 | 7,340 | +0.05(+0.41%) |
Dec 20, 2011 | 12.21 | 12.63 | 11.89 | 12.15 | 22,472 | +0.14(+1.17%) |
Dec 19, 2011 | 12.20 | 12.40 | 12.01 | 12.01 | 13,299 | -0.33(-2.67%) |
Dec 16, 2011 | 12.20 | 12.55 | 12.20 | 12.34 | 10,599 | -0.06(-0.48%) |
Dec 15, 2011 | 12.50 | 12.64 | 12.39 | 12.40 | 10,598 | -0.16(-1.27%) |
Dec 14, 2011 | 12.65 | 12.71 | 12.56 | 12.56 | 15,063 | -0.31(-2.41%) |
Dec 13, 2011 | 12.99 | 13.10 | 12.87 | 12.87 | 6,659 | -0.08(-0.62%) |
Dec 12, 2011 | 13.25 | 13.27 | 12.56 | 12.95 | 7,843 | -0.45(-3.36%) |
Dec 09, 2011 | 13.22 | 13.40 | 13.14 | 13.40 | 2,752 | +0.18(+1.36%) |
Dec 08, 2011 | 12.99 | 13.34 | 12.84 | 13.22 | 10,952 | +0.18(+1.38%) |
Dec 07, 2011 | 13.53 | 13.53 | 12.56 | 13.04 | 36,866 | -0.58(-4.26%) |
Dec 06, 2011 | 13.64 | 13.64 | 13.40 | 13.62 | 8,975 | +0.12(+0.89%) |
Dec 05, 2011 | 13.71 | 13.90 | 13.40 | 13.50 | 24,815 | -0.39(-2.81%) |
Dec 02, 2011 | 13.90 | 14.23 | 13.76 | 13.89 | 39,200 | -0.03(-0.22%) |