Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.44 | 14.78 | 14.41 | 14.46 | 250,945 | +0.01(+0.05%) |
Feb 28, 2012 | 14.71 | 14.77 | 14.44 | 14.45 | 271,239 | -0.14(-0.93%) |
Feb 27, 2012 | 14.64 | 14.72 | 14.42 | 14.58 | 108,047 | -0.10(-0.69%) |
Feb 24, 2012 | 14.67 | 14.74 | 14.64 | 14.69 | 103,354 | -0.01(-0.08%) |
Feb 23, 2012 | 14.66 | 14.75 | 14.66 | 14.70 | 129,435 | +0.04(+0.28%) |
Feb 22, 2012 | 14.74 | 14.78 | 14.64 | 14.66 | 89,447 | -0.11(-0.71%) |
Feb 21, 2012 | 14.72 | 14.83 | 14.65 | 14.76 | 138,413 | +0.05(+0.36%) |
Feb 17, 2012 | 14.73 | 14.79 | 14.65 | 14.71 | 111,631 | -0.03(-0.23%) |
Feb 16, 2012 | 14.63 | 14.83 | 14.63 | 14.74 | 163,109 | +0.06(+0.38%) |
Feb 15, 2012 | 14.83 | 14.83 | 14.59 | 14.69 | 141,870 | -0.05(-0.33%) |
Feb 14, 2012 | 14.52 | 14.79 | 14.49 | 14.73 | 155,407 | +0.23(+1.58%) |
Feb 13, 2012 | 14.42 | 14.64 | 14.42 | 14.51 | 113,882 | +0.13(+0.91%) |
Feb 10, 2012 | 14.32 | 14.46 | 14.30 | 14.37 | 86,839 | -0.05(-0.31%) |
Feb 09, 2012 | 14.66 | 14.66 | 14.38 | 14.42 | 159,759 | -0.22(-1.49%) |
Feb 08, 2012 | 14.82 | 14.88 | 14.44 | 14.64 | 246,545 | -0.21(-1.39%) |
Feb 07, 2012 | 14.85 | 14.92 | 14.72 | 14.84 | 208,924 | +0.02(+0.13%) |
Feb 06, 2012 | 14.72 | 14.87 | 14.65 | 14.82 | 194,255 | +0.09(+0.61%) |
Feb 03, 2012 | 14.75 | 14.81 | 14.64 | 14.73 | 297,322 | +0.11(+0.74%) |
Feb 02, 2012 | 14.58 | 14.64 | 14.52 | 14.63 | 238,598 | +0.00(+0.00%) |
Feb 01, 2012 | 14.27 | 14.64 | 14.25 | 14.63 | 371,666 | +0.38(+2.66%) |
Jan 31, 2012 | 14.06 | 14.36 | 14.00 | 14.25 | 463,918 | +0.29(+2.07%) |
Jan 30, 2012 | 13.90 | 14.07 | 13.87 | 13.96 | 130,753 | -0.03(-0.24%) |
Jan 27, 2012 | 14.10 | 14.17 | 13.96 | 13.99 | 103,522 | -0.17(-1.19%) |
Jan 26, 2012 | 14.02 | 14.20 | 14.02 | 14.16 | 192,559 | +0.17(+1.23%) |
Jan 25, 2012 | 13.83 | 14.02 | 13.77 | 13.99 | 149,196 | +0.09(+0.68%) |
Jan 24, 2012 | 13.86 | 13.93 | 13.60 | 13.89 | 122,612 | -0.03(-0.19%) |
Jan 23, 2012 | 14.25 | 14.27 | 13.81 | 13.92 | 153,828 | -0.16(-1.16%) |
Jan 20, 2012 | 13.87 | 14.14 | 13.81 | 14.08 | 321,617 | +0.16(+1.12%) |
Jan 19, 2012 | 13.75 | 13.96 | 13.73 | 13.93 | 571,989 | +0.17(+1.24%) |
Jan 18, 2012 | 13.81 | 13.85 | 13.64 | 13.76 | 193,400 | -0.02(-0.14%) |
Jan 17, 2012 | 13.67 | 13.86 | 13.67 | 13.77 | 326,369 | +0.12(+0.90%) |
Jan 13, 2012 | 13.49 | 13.69 | 13.49 | 13.65 | 259,972 | -0.04(-0.27%) |
Jan 12, 2012 | 13.42 | 13.74 | 13.42 | 13.69 | 388,316 | +0.26(+1.97%) |
Jan 11, 2012 | 13.64 | 13.72 | 13.32 | 13.42 | 212,355 | -0.23(-1.72%) |
Jan 10, 2012 | 13.92 | 13.92 | 13.61 | 13.66 | 311,818 | -0.10(-0.76%) |
Jan 09, 2012 | 13.61 | 13.78 | 13.36 | 13.76 | 437,969 | +0.18(+1.32%) |
Jan 06, 2012 | 13.67 | 13.72 | 13.55 | 13.58 | 206,721 | -0.08(-0.57%) |
Jan 05, 2012 | 13.58 | 13.66 | 13.48 | 13.66 | 198,614 | +0.07(+0.52%) |
Jan 04, 2012 | 13.66 | 13.79 | 13.48 | 13.59 | 219,084 | -0.02(-0.16%) |
Dec 30, 2011 | 13.78 | 14.02 | 13.59 | 13.61 | 520,326 | -0.00(-0.03%) |
Dec 29, 2011 | 13.31 | 13.74 | 13.18 | 13.62 | 478,468 | +0.36(+2.70%) |
Dec 28, 2011 | 13.24 | 13.55 | 13.04 | 13.26 | 308,602 | -0.06(-0.42%) |
Dec 27, 2011 | 13.29 | 13.59 | 13.22 | 13.32 | 552,718 | +0.57(+4.44%) |
Dec 23, 2011 | 12.77 | 12.84 | 12.61 | 12.75 | 89,765 | -0.08(-0.61%) |
Dec 21, 2011 | 12.71 | 12.85 | 12.67 | 12.83 | 175,969 | +0.14(+1.09%) |
Dec 20, 2011 | 12.53 | 12.71 | 12.44 | 12.69 | 216,360 | +0.34(+2.71%) |
Dec 19, 2011 | 12.67 | 12.73 | 12.35 | 12.36 | 266,459 | -0.23(-1.86%) |
Dec 16, 2011 | 12.81 | 12.89 | 12.52 | 12.59 | 645,473 | -0.10(-0.82%) |
Dec 15, 2011 | 12.44 | 12.79 | 12.44 | 12.69 | 137,812 | +0.37(+2.99%) |
Dec 14, 2011 | 12.40 | 12.49 | 12.30 | 12.33 | 171,512 | -0.17(-1.37%) |
Dec 13, 2011 | 12.84 | 12.89 | 12.47 | 12.50 | 253,705 | -0.30(-2.36%) |
Dec 12, 2011 | 12.87 | 12.89 | 12.65 | 12.80 | 105,818 | -0.16(-1.21%) |
Dec 09, 2011 | 12.66 | 12.98 | 12.56 | 12.95 | 147,437 | +0.31(+2.44%) |
Dec 08, 2011 | 12.68 | 12.87 | 12.39 | 12.65 | 117,630 | -0.15(-1.19%) |
Dec 07, 2011 | 12.59 | 12.82 | 12.51 | 12.80 | 98,426 | +0.06(+0.44%) |
Dec 06, 2011 | 12.72 | 12.86 | 12.50 | 12.74 | 104,910 | +0.01(+0.09%) |
Dec 05, 2011 | 12.78 | 12.83 | 12.64 | 12.73 | 165,822 | +0.07(+0.53%) |
Dec 02, 2011 | 12.67 | 12.71 | 12.50 | 12.66 | 102,544 | +0.09(+0.74%) |