Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.52 | 14.52 | 14.22 | 14.43 | 276,698 | -0.09(-0.62%) |
Feb 28, 2012 | 14.57 | 14.57 | 14.43 | 14.52 | 169,067 | -0.05(-0.34%) |
Feb 27, 2012 | 14.77 | 14.77 | 14.42 | 14.57 | 225,444 | -0.20(-1.35%) |
Feb 24, 2012 | 14.68 | 14.78 | 14.67 | 14.77 | 169,490 | +0.05(+0.34%) |
Feb 23, 2012 | 14.64 | 14.72 | 14.58 | 14.72 | 199,141 | +0.12(+0.82%) |
Feb 22, 2012 | 14.54 | 14.68 | 14.54 | 14.60 | 194,956 | +0.01(+0.07%) |
Feb 21, 2012 | 14.70 | 14.70 | 14.53 | 14.59 | 242,308 | -0.06(-0.41%) |
Feb 17, 2012 | 14.65 | 14.65 | 14.65 | 0 | +0.03(+0.21%) | |
Feb 16, 2012 | 14.44 | 14.71 | 14.44 | 14.62 | 257,475 | +0.21(+1.46%) |
Feb 15, 2012 | 14.43 | 14.51 | 14.40 | 14.41 | 108,347 | -0.02(-0.14%) |
Feb 14, 2012 | 14.54 | 14.58 | 14.42 | 14.43 | 147,025 | -0.11(-0.76%) |
Feb 13, 2012 | 14.53 | 14.60 | 14.46 | 14.54 | 146,896 | +0.09(+0.62%) |
Feb 10, 2012 | 14.52 | 14.60 | 14.44 | 14.45 | 129,802 | -0.09(-0.62%) |
Feb 09, 2012 | 14.56 | 14.59 | 14.51 | 14.54 | 123,663 | -0.01(-0.07%) |
Feb 08, 2012 | 14.40 | 14.56 | 14.40 | 14.55 | 170,439 | +0.12(+0.83%) |
Feb 07, 2012 | 14.50 | 14.53 | 14.35 | 14.43 | 406,993 | -0.26(-1.77%) |
Feb 06, 2012 | 15.00 | 15.00 | 14.69 | 14.69 | 468,597 | -0.31(-2.07%) |
Feb 03, 2012 | 14.90 | 15.11 | 14.90 | 15.00 | 355,138 | +0.04(+0.27%) |
Feb 02, 2012 | 14.94 | 14.96 | 14.84 | 14.96 | 223,069 | -0.02(-0.13%) |
Feb 01, 2012 | 14.89 | 14.98 | 14.80 | 14.98 | 228,550 | +0.09(+0.60%) |
Jan 31, 2012 | 14.70 | 14.89 | 14.68 | 14.89 | 202,182 | +0.14(+0.95%) |
Jan 30, 2012 | 14.78 | 14.82 | 14.70 | 14.75 | 152,523 | +0.03(+0.20%) |
Jan 27, 2012 | 14.94 | 14.94 | 14.68 | 14.72 | 170,416 | -0.21(-1.41%) |
Jan 26, 2012 | 14.75 | 14.93 | 14.74 | 14.93 | 163,820 | +0.16(+1.08%) |
Jan 25, 2012 | 14.88 | 14.88 | 14.68 | 14.77 | 158,736 | -0.08(-0.54%) |
Jan 24, 2012 | 14.75 | 14.85 | 14.69 | 14.85 | 131,751 | +0.04(+0.27%) |
Jan 23, 2012 | 14.80 | 14.84 | 14.73 | 14.81 | 131,448 | +0.01(+0.07%) |
Jan 20, 2012 | 14.69 | 14.80 | 14.66 | 14.80 | 175,978 | +0.16(+1.09%) |
Jan 19, 2012 | 14.84 | 14.84 | 14.60 | 14.64 | 172,007 | -0.12(-0.81%) |
Jan 18, 2012 | 14.74 | 14.81 | 14.69 | 14.76 | 159,702 | -0.01(-0.07%) |
Jan 17, 2012 | 14.86 | 14.86 | 14.69 | 14.77 | 160,322 | -0.07(-0.47%) |
Jan 16, 2012 | 14.76 | 14.88 | 14.71 | 14.84 | 61,530 | +0.08(+0.54%) |
Jan 13, 2012 | 14.74 | 14.83 | 14.74 | 14.76 | 183,222 | +0.03(+0.20%) |
Jan 12, 2012 | 14.85 | 14.85 | 14.68 | 14.73 | 197,027 | -0.12(-0.81%) |
Jan 11, 2012 | 14.75 | 14.87 | 14.70 | 14.85 | 183,145 | +0.15(+1.02%) |
Jan 10, 2012 | 14.60 | 14.73 | 14.59 | 14.70 | 400,924 | +0.16(+1.10%) |
Jan 09, 2012 | 14.47 | 14.60 | 14.46 | 14.54 | 225,849 | +0.02(+0.14%) |
Jan 06, 2012 | 14.44 | 14.66 | 14.44 | 14.52 | 366,167 | +0.07(+0.48%) |
Jan 05, 2012 | 14.48 | 14.48 | 14.40 | 14.45 | 194,780 | -0.03(-0.21%) |
Jan 04, 2012 | 14.50 | 14.60 | 14.40 | 14.48 | 147,913 | -0.04(-0.28%) |
Dec 30, 2011 | 14.46 | 14.58 | 14.42 | 14.52 | 125,260 | +0.10(+0.69%) |
Dec 29, 2011 | 14.57 | 14.65 | 14.38 | 14.42 | 95,994 | -0.10(-0.69%) |
Dec 28, 2011 | 14.34 | 14.60 | 14.34 | 14.52 | 150,824 | -0.02(-0.14%) |
Dec 23, 2011 | 14.45 | 14.54 | 14.54 | 14.54 | 225,030 | +0.24(+1.68%) |
Dec 21, 2011 | 14.10 | 14.30 | 14.10 | 14.30 | 153,755 | +0.10(+0.70%) |
Dec 20, 2011 | 14.08 | 14.20 | 14.02 | 14.20 | 298,939 | +0.12(+0.85%) |
Dec 19, 2011 | 14.09 | 14.24 | 14.04 | 14.08 | 343,722 | -0.01(-0.07%) |
Dec 16, 2011 | 13.75 | 14.09 | 13.72 | 14.09 | 1,604,015 | +0.37(+2.70%) |
Dec 15, 2011 | 13.55 | 13.72 | 13.47 | 13.72 | 314,699 | +0.20(+1.48%) |
Dec 14, 2011 | 13.35 | 13.56 | 13.35 | 13.52 | 228,126 | +0.15(+1.12%) |
Dec 13, 2011 | 13.56 | 13.64 | 13.35 | 13.37 | 330,870 | -0.20(-1.47%) |
Dec 12, 2011 | 13.42 | 13.59 | 13.36 | 13.57 | 432,258 | +0.24(+1.80%) |
Dec 09, 2011 | 13.18 | 13.39 | 13.18 | 13.33 | 95,693 | +0.17(+1.29%) |
Dec 08, 2011 | 13.27 | 13.32 | 13.15 | 13.16 | 155,648 | -0.18(-1.35%) |
Dec 07, 2011 | 13.30 | 13.40 | 13.20 | 13.34 | 166,401 | +0.04(+0.30%) |
Dec 06, 2011 | 13.26 | 13.36 | 13.20 | 13.30 | 198,023 | +0.00(+0.00%) |
Dec 05, 2011 | 13.47 | 13.47 | 13.25 | 13.30 | 131,303 | -0.11(-0.82%) |
Dec 02, 2011 | 13.34 | 13.41 | 13.31 | 13.41 | 115,347 | +0.07(+0.52%) |