Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.62 | 14.66 | 14.51 | 14.57 | 599,270 | -0.02(-0.13%) |
Feb 28, 2012 | 14.56 | 14.66 | 14.42 | 14.59 | 378,267 | +0.06(+0.44%) |
Feb 27, 2012 | 14.46 | 14.62 | 14.35 | 14.52 | 475,380 | +0.02(+0.17%) |
Feb 24, 2012 | 14.67 | 14.77 | 14.48 | 14.50 | 772,380 | -0.14(-0.93%) |
Feb 23, 2012 | 14.62 | 15.25 | 14.59 | 14.63 | 1,063,575 | +0.56(+4.01%) |
Feb 22, 2012 | 14.08 | 14.16 | 13.96 | 14.07 | 454,823 | -0.02(-0.14%) |
Feb 21, 2012 | 14.39 | 14.39 | 13.99 | 14.09 | 308,422 | -0.30(-2.10%) |
Feb 17, 2012 | 14.29 | 14.44 | 14.22 | 14.39 | 184,353 | +0.15(+1.02%) |
Feb 16, 2012 | 14.11 | 14.27 | 14.09 | 14.25 | 157,940 | +0.16(+1.14%) |
Feb 15, 2012 | 14.06 | 14.15 | 13.92 | 14.08 | 173,113 | +0.08(+0.59%) |
Feb 14, 2012 | 14.03 | 14.09 | 13.97 | 14.00 | 112,075 | -0.06(-0.45%) |
Feb 13, 2012 | 14.03 | 14.24 | 14.02 | 14.06 | 218,378 | +0.08(+0.56%) |
Feb 10, 2012 | 13.95 | 14.16 | 13.88 | 13.99 | 160,450 | -0.12(-0.83%) |
Feb 09, 2012 | 14.05 | 14.15 | 14.00 | 14.10 | 104,761 | +0.06(+0.45%) |
Feb 08, 2012 | 14.10 | 14.15 | 13.96 | 14.04 | 127,896 | -0.08(-0.55%) |
Feb 07, 2012 | 14.02 | 14.13 | 14.00 | 14.12 | 122,970 | +0.02(+0.17%) |
Feb 06, 2012 | 14.27 | 14.27 | 14.05 | 14.09 | 176,453 | -0.01(-0.10%) |
Feb 03, 2012 | 14.15 | 14.17 | 13.99 | 14.11 | 200,282 | +0.05(+0.35%) |
Feb 02, 2012 | 13.97 | 14.08 | 13.93 | 14.06 | 150,642 | +0.09(+0.66%) |
Feb 01, 2012 | 13.54 | 14.01 | 13.54 | 13.97 | 322,385 | +0.55(+4.06%) |
Jan 31, 2012 | 13.53 | 13.53 | 13.38 | 13.42 | 415,414 | -0.10(-0.72%) |
Jan 30, 2012 | 13.41 | 13.58 | 13.27 | 13.52 | 641,259 | +0.06(+0.47%) |
Jan 27, 2012 | 13.41 | 13.58 | 13.41 | 13.46 | 199,232 | -0.02(-0.14%) |
Jan 26, 2012 | 13.68 | 13.87 | 13.38 | 13.48 | 364,711 | -0.17(-1.25%) |
Jan 25, 2012 | 13.69 | 13.70 | 13.52 | 13.65 | 288,227 | -0.04(-0.32%) |
Jan 24, 2012 | 13.47 | 13.71 | 13.43 | 13.69 | 178,870 | +0.15(+1.11%) |
Jan 23, 2012 | 13.63 | 13.70 | 13.50 | 13.54 | 181,070 | -0.12(-0.86%) |
Jan 20, 2012 | 13.82 | 13.92 | 13.57 | 13.66 | 314,771 | -0.24(-1.72%) |
Jan 19, 2012 | 14.04 | 14.05 | 13.85 | 13.89 | 863,468 | -0.10(-0.73%) |
Jan 18, 2012 | 14.00 | 14.16 | 13.99 | 14.00 | 134,218 | -0.00(-0.03%) |
Jan 17, 2012 | 14.20 | 14.30 | 13.89 | 14.00 | 229,046 | -0.15(-1.03%) |
Jan 13, 2012 | 14.05 | 14.22 | 13.93 | 14.15 | 151,747 | -0.02(-0.14%) |
Jan 12, 2012 | 14.00 | 14.17 | 13.81 | 14.17 | 226,171 | +0.10(+0.69%) |
Jan 11, 2012 | 13.93 | 14.13 | 13.83 | 14.07 | 70,983 | +0.07(+0.52%) |
Jan 10, 2012 | 14.27 | 14.27 | 13.90 | 14.00 | 272,994 | -0.14(-1.00%) |
Jan 09, 2012 | 14.03 | 14.21 | 13.91 | 14.14 | 140,094 | +0.17(+1.19%) |
Jan 06, 2012 | 13.81 | 14.19 | 13.75 | 13.97 | 153,129 | +0.12(+0.84%) |
Jan 05, 2012 | 13.63 | 14.03 | 13.61 | 13.86 | 460,018 | +0.13(+0.92%) |
Jan 04, 2012 | 13.64 | 13.82 | 13.56 | 13.73 | 398,276 | +0.12(+0.89%) |
Dec 30, 2011 | 13.70 | 13.75 | 13.58 | 13.61 | 136,570 | -0.10(-0.71%) |
Dec 29, 2011 | 13.41 | 13.81 | 13.36 | 13.70 | 222,736 | +0.32(+2.40%) |
Dec 28, 2011 | 13.38 | 13.44 | 13.27 | 13.38 | 141,578 | -0.00(-0.04%) |
Dec 27, 2011 | 13.39 | 13.51 | 13.29 | 13.39 | 128,382 | -0.07(-0.54%) |
Dec 23, 2011 | 13.51 | 13.55 | 13.36 | 13.46 | 178,562 | +0.10(+0.77%) |
Dec 21, 2011 | 13.46 | 13.46 | 13.24 | 13.36 | 146,201 | -0.12(-0.87%) |
Dec 20, 2011 | 13.10 | 13.51 | 13.10 | 13.48 | 350,511 | +0.49(+3.79%) |
Dec 19, 2011 | 13.07 | 13.10 | 12.94 | 12.98 | 184,305 | -0.06(-0.49%) |
Dec 16, 2011 | 12.84 | 13.07 | 12.84 | 13.05 | 334,436 | +0.23(+1.82%) |
Dec 15, 2011 | 12.71 | 12.90 | 12.67 | 12.81 | 223,400 | +0.17(+1.35%) |
Dec 14, 2011 | 12.78 | 12.81 | 12.61 | 12.64 | 223,903 | -0.21(-1.63%) |
Dec 13, 2011 | 12.91 | 13.00 | 12.79 | 12.85 | 240,799 | -0.01(-0.11%) |
Dec 12, 2011 | 12.81 | 12.90 | 12.76 | 12.87 | 155,046 | -0.07(-0.56%) |
Dec 09, 2011 | 12.76 | 13.02 | 12.67 | 12.94 | 211,934 | +0.25(+1.99%) |
Dec 08, 2011 | 12.88 | 12.90 | 12.62 | 12.69 | 338,364 | -0.31(-2.36%) |
Dec 07, 2011 | 13.05 | 13.05 | 12.81 | 12.99 | 230,634 | -0.08(-0.63%) |
Dec 06, 2011 | 13.10 | 13.16 | 12.91 | 13.08 | 181,003 | -0.02(-0.19%) |
Dec 05, 2011 | 12.93 | 13.35 | 12.93 | 13.10 | 278,785 | +0.20(+1.59%) |
Dec 02, 2011 | 12.84 | 12.90 | 12.77 | 12.90 | 299,082 | +0.19(+1.49%) |