Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.99 | 15.16 | 14.91 | 15.05 | 16,645 | +0.17(+1.14%) |
Feb 28, 2012 | 15.02 | 15.02 | 14.79 | 14.88 | 22,998 | +0.00(+0.00%) |
Feb 27, 2012 | 14.88 | 14.95 | 14.74 | 14.88 | 24,457 | -0.10(-0.67%) |
Feb 24, 2012 | 14.96 | 15.06 | 14.95 | 14.98 | 38,868 | -0.01(-0.07%) |
Feb 23, 2012 | 15.00 | 15.00 | 14.92 | 14.99 | 30,372 | +0.11(+0.74%) |
Feb 22, 2012 | 14.74 | 14.99 | 14.74 | 14.88 | 29,200 | -0.07(-0.47%) |
Feb 21, 2012 | 15.19 | 15.19 | 14.82 | 14.95 | 132,157 | +0.05(+0.34%) |
Feb 17, 2012 | 14.88 | 14.99 | 14.87 | 14.90 | 125,736 | +0.00(+0.00%) |
Feb 16, 2012 | 14.88 | 15.01 | 14.87 | 14.90 | 217,098 | +0.14(+0.95%) |
Feb 15, 2012 | 14.76 | 14.97 | 14.74 | 14.76 | 31,993 | +0.16(+1.10%) |
Feb 14, 2012 | 14.58 | 14.71 | 14.53 | 14.60 | 23,205 | +0.01(+0.07%) |
Feb 13, 2012 | 14.59 | 14.72 | 14.53 | 14.59 | 17,481 | +0.17(+1.18%) |
Feb 10, 2012 | 14.33 | 14.53 | 14.33 | 14.42 | 54,834 | +0.03(+0.21%) |
Feb 09, 2012 | 14.45 | 14.57 | 14.37 | 14.39 | 36,738 | -0.07(-0.48%) |
Feb 08, 2012 | 14.43 | 14.58 | 14.41 | 14.46 | 25,716 | -0.09(-0.62%) |
Feb 07, 2012 | 14.46 | 14.60 | 14.45 | 14.55 | 24,238 | +0.20(+1.39%) |
Feb 06, 2012 | 14.20 | 14.40 | 14.17 | 14.35 | 20,725 | +0.10(+0.70%) |
Feb 03, 2012 | 13.94 | 14.26 | 13.94 | 14.25 | 37,874 | +0.38(+2.74%) |
Feb 02, 2012 | 13.93 | 13.94 | 13.84 | 13.87 | 13,146 | +0.13(+0.95%) |
Feb 01, 2012 | 13.64 | 13.92 | 13.63 | 13.74 | 13,971 | +0.28(+2.08%) |
Jan 31, 2012 | 13.48 | 13.57 | 13.44 | 13.46 | 28,448 | -0.01(-0.07%) |
Jan 30, 2012 | 13.38 | 13.59 | 13.34 | 13.47 | 37,124 | -0.31(-2.25%) |
Jan 27, 2012 | 13.71 | 13.80 | 13.61 | 13.78 | 54,324 | +0.02(+0.18%) |
Jan 26, 2012 | 13.75 | 13.93 | 13.67 | 13.76 | 130,667 | +0.07(+0.47%) |
Jan 25, 2012 | 13.54 | 13.73 | 13.51 | 13.69 | 13,045 | +0.02(+0.15%) |
Jan 24, 2012 | 13.58 | 13.74 | 13.56 | 13.67 | 35,707 | -0.01(-0.07%) |
Jan 23, 2012 | 13.71 | 13.88 | 13.64 | 13.68 | 25,915 | -0.16(-1.16%) |
Jan 20, 2012 | 13.91 | 13.91 | 13.73 | 13.84 | 113,764 | -0.06(-0.43%) |
Jan 19, 2012 | 14.04 | 14.04 | 13.83 | 13.90 | 40,660 | +0.23(+1.68%) |
Jan 18, 2012 | 13.62 | 13.78 | 13.60 | 13.67 | 45,456 | +0.45(+3.40%) |
Jan 17, 2012 | 13.36 | 13.60 | 13.22 | 13.22 | 70,673 | -0.04(-0.30%) |
Jan 13, 2012 | 13.28 | 13.35 | 13.14 | 13.26 | 12,442 | -0.04(-0.30%) |
Jan 12, 2012 | 13.19 | 13.30 | 13.09 | 13.30 | 16,996 | -0.03(-0.23%) |
Jan 11, 2012 | 13.48 | 13.48 | 13.15 | 13.33 | 28,218 | -0.23(-1.70%) |
Jan 10, 2012 | 13.50 | 13.58 | 13.44 | 13.56 | 22,647 | +0.23(+1.73%) |
Jan 09, 2012 | 13.30 | 13.45 | 13.25 | 13.33 | 29,980 | +0.26(+1.99%) |
Jan 06, 2012 | 13.16 | 13.17 | 13.02 | 13.07 | 76,392 | -0.18(-1.36%) |
Jan 05, 2012 | 13.22 | 13.29 | 13.12 | 13.25 | 14,439 | -0.23(-1.71%) |
Jan 04, 2012 | 13.60 | 13.60 | 13.47 | 13.48 | 12,458 | -0.09(-0.66%) |
Dec 30, 2011 | 13.46 | 13.58 | 13.45 | 13.57 | 21,966 | +0.36(+2.73%) |
Dec 29, 2011 | 13.11 | 13.29 | 13.10 | 13.21 | 18,988 | +0.21(+1.62%) |
Dec 28, 2011 | 13.10 | 13.10 | 13.00 | 13.00 | 17,588 | -0.17(-1.29%) |
Dec 27, 2011 | 13.04 | 13.27 | 13.04 | 13.17 | 21,284 | +0.26(+2.01%) |
Dec 23, 2011 | 13.05 | 13.13 | 12.90 | 12.91 | 21,535 | -0.16(-1.22%) |
Dec 21, 2011 | 13.14 | 13.19 | 13.05 | 13.07 | 26,241 | -0.05(-0.38%) |
Dec 20, 2011 | 13.05 | 13.20 | 13.05 | 13.12 | 13,834 | +0.38(+2.98%) |
Dec 19, 2011 | 12.85 | 12.95 | 12.74 | 12.74 | 72,871 | +0.02(+0.16%) |
Dec 16, 2011 | 12.86 | 12.89 | 12.69 | 12.72 | 40,197 | +0.10(+0.79%) |
Dec 15, 2011 | 12.67 | 12.74 | 12.62 | 12.62 | 18,199 | +0.09(+0.72%) |
Dec 14, 2011 | 12.49 | 12.64 | 12.43 | 12.53 | 22,275 | -0.13(-1.03%) |
Dec 13, 2011 | 12.72 | 12.91 | 12.66 | 12.66 | 26,992 | +0.15(+1.20%) |
Dec 12, 2011 | 12.67 | 12.67 | 12.51 | 12.51 | 14,568 | -0.21(-1.65%) |
Dec 09, 2011 | 12.42 | 12.80 | 12.41 | 12.72 | 23,370 | +0.05(+0.39%) |
Dec 08, 2011 | 12.91 | 12.91 | 12.48 | 12.67 | 33,745 | -0.41(-3.13%) |
Dec 07, 2011 | 13.04 | 13.17 | 12.94 | 13.08 | 43,693 | -0.07(-0.53%) |
Dec 06, 2011 | 13.05 | 13.20 | 12.97 | 13.15 | 123,848 | +0.10(+0.77%) |
Dec 05, 2011 | 13.25 | 13.28 | 13.03 | 13.05 | 16,713 | +0.13(+1.01%) |
Dec 02, 2011 | 13.17 | 13.21 | 12.90 | 12.92 | 19,098 | -0.23(-1.75%) |