Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.18 | 13.18 | 12.52 | 12.52 | 21,721 | -0.57(-4.38%) |
Feb 28, 2012 | 13.20 | 13.20 | 13.06 | 13.10 | 8,191 | -0.06(-0.42%) |
Feb 27, 2012 | 13.17 | 13.20 | 13.02 | 13.15 | 8,850 | -0.06(-0.42%) |
Feb 24, 2012 | 13.39 | 13.39 | 13.18 | 13.21 | 10,596 | -0.21(-1.60%) |
Feb 23, 2012 | 13.31 | 13.44 | 13.20 | 13.42 | 12,671 | +0.44(+3.37%) |
Feb 22, 2012 | 13.24 | 13.24 | 12.93 | 12.98 | 16,746 | -0.23(-1.75%) |
Feb 21, 2012 | 13.46 | 13.46 | 13.18 | 13.22 | 6,020 | -0.17(-1.30%) |
Feb 17, 2012 | 13.41 | 13.42 | 13.18 | 13.39 | 12,379 | +0.06(+0.48%) |
Feb 16, 2012 | 12.99 | 13.45 | 12.99 | 13.33 | 9,088 | +0.36(+2.81%) |
Feb 15, 2012 | 13.16 | 13.32 | 12.96 | 12.96 | 19,616 | -0.28(-2.15%) |
Feb 14, 2012 | 13.36 | 13.37 | 13.18 | 13.25 | 7,639 | -0.26(-1.93%) |
Feb 13, 2012 | 13.51 | 13.51 | 13.33 | 13.51 | 9,745 | +0.21(+1.55%) |
Feb 10, 2012 | 13.29 | 13.44 | 13.21 | 13.30 | 9,949 | -0.18(-1.35%) |
Feb 09, 2012 | 13.58 | 13.58 | 13.42 | 13.48 | 4,843 | -0.06(-0.47%) |
Feb 08, 2012 | 13.54 | 13.58 | 13.41 | 13.55 | 33,672 | +0.00(+0.00%) |
Feb 07, 2012 | 13.37 | 13.63 | 13.37 | 13.55 | 19,487 | +0.02(+0.12%) |
Feb 06, 2012 | 13.44 | 13.60 | 13.35 | 13.53 | 10,148 | -0.08(-0.58%) |
Feb 03, 2012 | 13.37 | 13.61 | 13.25 | 13.61 | 35,786 | +0.37(+2.81%) |
Feb 02, 2012 | 13.20 | 13.38 | 13.11 | 13.24 | 22,049 | +0.11(+0.84%) |
Feb 01, 2012 | 13.18 | 13.18 | 12.92 | 13.13 | 40,109 | +0.07(+0.55%) |
Jan 31, 2012 | 13.44 | 13.44 | 13.00 | 13.06 | 24,086 | -0.32(-2.43%) |
Jan 30, 2012 | 13.35 | 13.49 | 13.33 | 13.38 | 20,204 | -0.07(-0.53%) |
Jan 27, 2012 | 13.08 | 13.45 | 13.08 | 13.45 | 14,092 | +0.02(+0.12%) |
Jan 26, 2012 | 13.44 | 13.45 | 13.24 | 13.44 | 28,659 | +0.02(+0.12%) |
Jan 25, 2012 | 13.10 | 13.44 | 13.10 | 13.42 | 18,198 | -0.01(-0.06%) |
Jan 24, 2012 | 13.18 | 13.45 | 12.99 | 13.43 | 17,240 | +0.08(+0.59%) |
Jan 23, 2012 | 13.22 | 13.35 | 13.03 | 13.35 | 8,226 | +0.11(+0.84%) |
Jan 20, 2012 | 12.97 | 13.28 | 12.93 | 13.24 | 15,921 | +0.20(+1.52%) |
Jan 19, 2012 | 13.21 | 13.28 | 12.41 | 13.04 | 11,853 | -0.13(-1.02%) |
Jan 18, 2012 | 12.89 | 13.18 | 12.83 | 13.18 | 10,463 | +0.29(+2.27%) |
Jan 17, 2012 | 13.25 | 13.25 | 12.72 | 12.88 | 40,129 | -0.20(-1.51%) |
Jan 13, 2012 | 12.96 | 13.23 | 12.96 | 13.08 | 19,666 | -0.17(-1.25%) |
Jan 12, 2012 | 13.18 | 13.27 | 12.94 | 13.25 | 8,412 | +0.06(+0.42%) |
Jan 11, 2012 | 13.10 | 13.19 | 12.93 | 13.19 | 8,493 | +0.06(+0.42%) |
Jan 10, 2012 | 13.20 | 13.20 | 12.99 | 13.14 | 14,687 | +0.19(+1.47%) |
Jan 09, 2012 | 12.65 | 13.20 | 12.65 | 12.95 | 18,987 | +0.39(+3.09%) |
Jan 06, 2012 | 12.63 | 12.73 | 12.50 | 12.56 | 22,292 | -0.13(-1.00%) |
Jan 05, 2012 | 12.27 | 12.76 | 12.16 | 12.69 | 18,040 | +0.18(+1.46%) |
Jan 04, 2012 | 12.42 | 12.53 | 12.38 | 12.50 | 9,353 | +0.36(+3.00%) |
Dec 30, 2011 | 12.38 | 12.38 | 12.10 | 12.14 | 22,414 | -0.29(-2.36%) |
Dec 29, 2011 | 12.34 | 12.47 | 12.28 | 12.43 | 14,559 | +0.23(+1.88%) |
Dec 28, 2011 | 12.58 | 12.58 | 12.12 | 12.20 | 18,103 | -0.36(-2.84%) |
Dec 27, 2011 | 12.48 | 12.66 | 12.48 | 12.56 | 12,620 | -0.08(-0.63%) |
Dec 23, 2011 | 12.76 | 12.76 | 12.51 | 12.64 | 13,230 | -0.14(-1.12%) |
Dec 21, 2011 | 12.84 | 12.98 | 12.61 | 12.78 | 22,675 | -0.23(-1.76%) |
Dec 20, 2011 | 12.62 | 13.04 | 12.54 | 13.01 | 51,754 | +0.77(+6.27%) |
Dec 19, 2011 | 12.67 | 12.80 | 12.15 | 12.24 | 20,671 | -0.25(-1.96%) |
Dec 16, 2011 | 12.99 | 13.00 | 12.46 | 12.49 | 96,087 | -0.36(-2.77%) |
Dec 15, 2011 | 12.82 | 13.10 | 12.34 | 12.84 | 30,724 | +0.14(+1.12%) |
Dec 14, 2011 | 11.62 | 12.81 | 11.62 | 12.70 | 50,575 | +0.96(+8.15%) |
Dec 13, 2011 | 12.20 | 12.37 | 11.56 | 11.74 | 23,063 | -0.32(-2.62%) |
Dec 12, 2011 | 12.00 | 12.31 | 11.94 | 12.06 | 16,133 | -0.32(-2.56%) |
Dec 09, 2011 | 12.31 | 12.45 | 12.16 | 12.38 | 51,734 | +0.22(+1.82%) |
Dec 08, 2011 | 12.74 | 12.74 | 12.15 | 12.15 | 25,481 | -0.72(-5.59%) |
Dec 07, 2011 | 12.46 | 12.95 | 12.30 | 12.87 | 39,715 | +0.25(+1.94%) |
Dec 06, 2011 | 12.47 | 12.87 | 12.15 | 12.63 | 28,733 | +0.19(+1.53%) |
Dec 05, 2011 | 12.27 | 12.54 | 11.79 | 12.44 | 32,875 | +0.39(+3.22%) |
Dec 02, 2011 | 12.23 | 12.37 | 11.95 | 12.05 | 16,112 | +0.10(+0.86%) |