Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.03 | 14.05 | 13.92 | 13.93 | 22,157 | -0.10(-0.71%) |
Feb 28, 2012 | 13.86 | 14.03 | 13.82 | 14.03 | 33,180 | +0.11(+0.79%) |
Feb 27, 2012 | 13.82 | 14.00 | 13.78 | 13.92 | 49,751 | +0.06(+0.43%) |
Feb 24, 2012 | 13.66 | 13.86 | 13.61 | 13.86 | 34,350 | +0.16(+1.17%) |
Feb 23, 2012 | 13.72 | 13.78 | 13.60 | 13.70 | 43,105 | +0.00(+0.00%) |
Feb 22, 2012 | 13.76 | 13.80 | 13.64 | 13.70 | 103,602 | -0.01(-0.07%) |
Feb 21, 2012 | 13.95 | 13.95 | 13.71 | 13.71 | 39,510 | -0.19(-1.37%) |
Feb 17, 2012 | 13.88 | 13.94 | 13.86 | 13.90 | 28,971 | +0.10(+0.72%) |
Feb 16, 2012 | 13.83 | 13.88 | 13.72 | 13.80 | 19,254 | -0.08(-0.58%) |
Feb 15, 2012 | 13.89 | 13.93 | 13.80 | 13.88 | 18,165 | +0.08(+0.58%) |
Feb 14, 2012 | 13.95 | 13.98 | 13.79 | 13.80 | 29,043 | -0.19(-1.36%) |
Feb 13, 2012 | 14.08 | 14.08 | 13.97 | 13.99 | 23,532 | -0.09(-0.64%) |
Feb 10, 2012 | 13.97 | 14.08 | 13.97 | 14.08 | 11,058 | +0.02(+0.14%) |
Feb 09, 2012 | 14.03 | 14.11 | 14.03 | 14.06 | 21,440 | +0.01(+0.07%) |
Feb 08, 2012 | 14.17 | 14.19 | 14.03 | 14.05 | 19,755 | -0.07(-0.50%) |
Feb 07, 2012 | 14.25 | 14.29 | 14.12 | 14.12 | 26,456 | -0.07(-0.49%) |
Feb 06, 2012 | 14.14 | 14.19 | 14.14 | 14.19 | 3,568 | +0.00(+0.02%) |
Feb 03, 2012 | 14.27 | 14.30 | 14.14 | 14.19 | 14,624 | -0.00(-0.02%) |
Feb 02, 2012 | 14.17 | 14.19 | 14.13 | 14.19 | 13,986 | +0.07(+0.50%) |
Feb 01, 2012 | 14.04 | 14.23 | 13.99 | 14.12 | 36,620 | +0.09(+0.64%) |
Jan 31, 2012 | 13.98 | 14.09 | 13.89 | 14.03 | 22,273 | +0.05(+0.36%) |
Jan 30, 2012 | 13.85 | 14.00 | 13.85 | 13.98 | 20,142 | +0.04(+0.29%) |
Jan 27, 2012 | 13.93 | 14.03 | 13.84 | 13.94 | 23,105 | -0.01(-0.07%) |
Jan 26, 2012 | 13.90 | 14.04 | 13.87 | 13.95 | 50,683 | +0.08(+0.58%) |
Jan 25, 2012 | 13.75 | 13.91 | 13.70 | 13.87 | 38,145 | +0.12(+0.87%) |
Jan 24, 2012 | 13.78 | 13.85 | 13.66 | 13.75 | 49,132 | -0.05(-0.36%) |
Jan 23, 2012 | 14.10 | 14.10 | 13.78 | 13.80 | 39,511 | -0.05(-0.36%) |
Jan 20, 2012 | 13.86 | 14.02 | 13.85 | 13.85 | 24,532 | -0.05(-0.36%) |
Jan 19, 2012 | 13.95 | 14.00 | 13.90 | 13.90 | 18,977 | -0.02(-0.14%) |
Jan 18, 2012 | 13.96 | 14.05 | 13.92 | 13.92 | 11,834 | -0.04(-0.29%) |
Jan 17, 2012 | 14.13 | 14.13 | 13.91 | 13.96 | 22,058 | +0.02(+0.14%) |
Jan 13, 2012 | 13.80 | 14.20 | 13.80 | 13.94 | 31,278 | +0.11(+0.80%) |
Jan 12, 2012 | 13.82 | 13.98 | 13.82 | 13.83 | 23,999 | -0.02(-0.14%) |
Jan 11, 2012 | 13.87 | 13.91 | 13.80 | 13.85 | 13,671 | +0.05(+0.36%) |
Jan 10, 2012 | 13.98 | 13.98 | 13.79 | 13.80 | 21,326 | -0.15(-1.08%) |
Jan 09, 2012 | 13.93 | 13.97 | 13.93 | 13.95 | 6,810 | +0.04(+0.29%) |
Jan 06, 2012 | 13.96 | 13.96 | 13.87 | 13.91 | 4,914 | +0.02(+0.14%) |
Jan 05, 2012 | 13.81 | 13.92 | 13.81 | 13.89 | 18,328 | -0.01(-0.07%) |
Jan 04, 2012 | 13.99 | 13.99 | 13.81 | 13.90 | 29,257 | +0.00(+0.00%) |
Dec 30, 2011 | 13.82 | 13.95 | 13.74 | 13.90 | 9,323 | +0.16(+1.16%) |
Dec 29, 2011 | 14.00 | 14.09 | 13.55 | 13.74 | 19,117 | -0.27(-1.93%) |
Dec 28, 2011 | 14.26 | 14.29 | 13.96 | 14.01 | 17,683 | -0.37(-2.57%) |
Dec 27, 2011 | 13.95 | 14.41 | 13.93 | 14.38 | 17,614 | +0.37(+2.64%) |
Dec 23, 2011 | 13.83 | 14.45 | 13.83 | 14.01 | 22,624 | +0.19(+1.37%) |
Dec 21, 2011 | 13.83 | 14.02 | 13.80 | 13.82 | 15,922 | -0.05(-0.36%) |
Dec 20, 2011 | 14.05 | 14.19 | 13.80 | 13.87 | 36,899 | -0.13(-0.93%) |
Dec 19, 2011 | 13.93 | 14.15 | 13.83 | 14.00 | 25,282 | +0.11(+0.81%) |
Dec 16, 2011 | 14.01 | 14.08 | 13.89 | 13.89 | 16,319 | +0.04(+0.28%) |
Dec 15, 2011 | 13.90 | 13.91 | 13.80 | 13.85 | 10,508 | -0.02(-0.16%) |
Dec 14, 2011 | 14.31 | 14.31 | 13.80 | 13.87 | 21,269 | -0.51(-3.53%) |
Dec 13, 2011 | 14.17 | 14.38 | 13.96 | 14.38 | 19,745 | +0.31(+2.20%) |
Dec 12, 2011 | 14.34 | 14.34 | 14.02 | 14.07 | 29,283 | -0.24(-1.68%) |
Dec 09, 2011 | 14.07 | 14.31 | 14.05 | 14.31 | 21,433 | +0.17(+1.20%) |
Dec 08, 2011 | 14.31 | 14.31 | 14.10 | 14.14 | 20,810 | -0.08(-0.56%) |
Dec 07, 2011 | 14.42 | 14.42 | 14.04 | 14.22 | 17,955 | +0.03(+0.21%) |
Dec 06, 2011 | 14.02 | 14.22 | 14.02 | 14.19 | 31,204 | +0.17(+1.21%) |
Dec 05, 2011 | 14.04 | 14.04 | 13.96 | 14.02 | 20,081 | +0.02(+0.14%) |
Dec 02, 2011 | 14.18 | 14.18 | 13.90 | 14.00 | 20,744 | -0.05(-0.36%) |