Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.06 | 15.06 | 14.75 | 14.83 | 11,526 | -0.24(-1.61%) |
Feb 28, 2012 | 14.72 | 15.16 | 14.72 | 15.08 | 37,891 | +0.44(+2.99%) |
Feb 27, 2012 | 14.51 | 14.64 | 14.43 | 14.64 | 3,768 | +0.07(+0.47%) |
Feb 24, 2012 | 14.58 | 14.60 | 14.51 | 14.57 | 25,249 | +0.10(+0.67%) |
Feb 23, 2012 | 14.38 | 14.47 | 14.21 | 14.47 | 19,685 | +0.18(+1.29%) |
Feb 22, 2012 | 14.45 | 14.45 | 14.25 | 14.29 | 15,735 | -0.21(-1.48%) |
Feb 21, 2012 | 14.47 | 14.65 | 14.34 | 14.50 | 20,387 | -0.01(-0.05%) |
Feb 17, 2012 | 14.62 | 14.62 | 14.42 | 14.51 | 24,499 | -0.17(-1.14%) |
Feb 16, 2012 | 14.57 | 14.74 | 14.38 | 14.68 | 28,090 | +0.11(+0.74%) |
Feb 15, 2012 | 14.73 | 14.76 | 14.46 | 14.57 | 55,329 | -0.22(-1.51%) |
Feb 14, 2012 | 14.89 | 14.89 | 14.66 | 14.79 | 41,839 | -0.78(-5.00%) |
Feb 13, 2012 | 15.02 | 15.57 | 14.61 | 15.57 | 106,522 | +1.01(+6.95%) |
Feb 10, 2012 | 14.40 | 14.68 | 14.36 | 14.56 | 84,777 | +0.02(+0.13%) |
Feb 09, 2012 | 14.89 | 14.89 | 14.46 | 14.54 | 35,841 | -0.11(-0.73%) |
Feb 08, 2012 | 14.66 | 14.72 | 14.46 | 14.65 | 20,734 | +0.15(+1.04%) |
Feb 07, 2012 | 14.49 | 14.55 | 14.26 | 14.50 | 56,143 | -0.05(-0.36%) |
Feb 06, 2012 | 14.84 | 14.84 | 14.44 | 14.55 | 145,848 | -0.26(-1.77%) |
Feb 03, 2012 | 15.09 | 15.09 | 14.74 | 14.81 | 229,660 | +0.32(+2.22%) |
Feb 02, 2012 | 14.68 | 14.68 | 14.11 | 14.49 | 181,203 | +0.29(+2.06%) |
Feb 01, 2012 | 14.30 | 14.30 | 14.06 | 14.20 | 128,671 | +0.33(+2.39%) |
Jan 31, 2012 | 14.31 | 14.31 | 13.87 | 13.87 | 59,883 | -0.03(-0.21%) |
Jan 30, 2012 | 14.04 | 14.07 | 13.72 | 13.90 | 34,262 | +0.08(+0.56%) |
Jan 27, 2012 | 13.14 | 13.90 | 13.14 | 13.82 | 16,639 | +0.68(+5.19%) |
Jan 26, 2012 | 13.20 | 13.20 | 13.14 | 13.14 | 410 | -0.09(-0.66%) |
Jan 25, 2012 | 13.15 | 13.23 | 13.15 | 13.23 | 1,296 | +0.04(+0.29%) |
Jan 24, 2012 | 13.16 | 13.19 | 13.15 | 13.19 | 616 | -0.08(-0.59%) |
Jan 23, 2012 | 13.37 | 13.37 | 13.27 | 13.27 | 308 | +0.29(+2.25%) |
Jan 20, 2012 | 12.97 | 12.97 | 12.97 | 12.97 | 308 | -0.00(-0.04%) |
Jan 18, 2012 | 12.99 | 12.98 | 12.98 | 12.98 | 1,746 | +0.05(+0.40%) |
Jan 17, 2012 | 12.89 | 12.93 | 12.89 | 12.93 | 205 | +0.20(+1.54%) |
Jan 13, 2012 | 12.66 | 12.81 | 12.66 | 12.73 | 1,525 | +0.02(+0.15%) |
Jan 12, 2012 | 12.70 | 12.71 | 12.70 | 12.71 | 513 | +0.48(+3.90%) |
Jan 09, 2012 | 12.41 | 12.23 | 12.23 | 12.23 | 3,801 | -0.18(-1.41%) |
Jan 06, 2012 | 12.53 | 12.65 | 12.41 | 12.41 | 2,167 | -0.41(-3.19%) |
Jan 05, 2012 | 12.74 | 12.82 | 12.72 | 12.82 | 3,087 | -0.06(-0.46%) |
Jan 04, 2012 | 12.86 | 12.88 | 12.80 | 12.88 | 719 | +0.13(+1.00%) |
Dec 30, 2011 | 12.88 | 12.88 | 12.73 | 12.75 | 308 | +0.15(+1.16%) |
Dec 29, 2011 | 12.56 | 12.65 | 12.53 | 12.60 | 1,863 | -0.06(-0.46%) |
Dec 28, 2011 | 12.66 | 12.66 | 12.66 | 12.66 | 3,082 | -0.11(-0.84%) |
Dec 27, 2011 | 12.77 | 12.77 | 12.77 | 12.77 | 1,027 | +0.01(+0.08%) |
Dec 23, 2011 | 12.79 | 12.84 | 12.76 | 12.76 | 1,188 | +0.22(+1.79%) |
Dec 21, 2011 | 12.87 | 12.87 | 12.49 | 12.54 | 1,856 | -0.31(-2.42%) |
Dec 20, 2011 | 12.77 | 12.86 | 12.66 | 12.85 | 1,546 | +0.39(+3.12%) |
Dec 19, 2011 | 12.56 | 12.56 | 12.46 | 12.46 | 2,157 | -0.14(-1.12%) |
Dec 16, 2011 | 12.53 | 12.60 | 12.53 | 12.60 | 616 | -0.11(-0.88%) |
Dec 15, 2011 | 12.71 | 12.71 | 12.71 | 12.71 | 205 | +0.16(+1.24%) |
Dec 14, 2011 | 12.71 | 12.71 | 12.56 | 12.56 | 1,828 | -0.47(-3.59%) |
Dec 13, 2011 | 13.23 | 13.23 | 13.02 | 13.02 | 4,048 | -0.01(-0.08%) |
Dec 12, 2011 | 13.11 | 13.11 | 12.84 | 13.03 | 7,861 | -0.23(-1.76%) |
Dec 09, 2011 | 13.37 | 13.37 | 13.11 | 13.27 | 5,044 | +0.18(+1.34%) |
Dec 08, 2011 | 13.19 | 13.19 | 13.09 | 13.09 | 2,568 | -0.33(-2.47%) |
Dec 07, 2011 | 13.40 | 13.42 | 13.14 | 13.42 | 9,267 | +0.06(+0.44%) |
Dec 06, 2011 | 13.29 | 13.36 | 13.29 | 13.36 | 5,882 | -0.15(-1.08%) |
Dec 05, 2011 | 13.71 | 13.71 | 13.51 | 13.51 | 3,860 | +0.04(+0.29%) |
Dec 02, 2011 | 13.49 | 13.58 | 13.42 | 13.47 | 6,955 | +0.34(+2.59%) |