Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.92 | 13.97 | 13.67 | 13.72 | 13,180,055 | -0.03(-0.25%) |
Feb 28, 2012 | 13.73 | 13.78 | 13.68 | 13.76 | 4,785,061 | +0.01(+0.04%) |
Feb 27, 2012 | 13.62 | 13.82 | 13.56 | 13.75 | 4,837,659 | +0.02(+0.17%) |
Feb 24, 2012 | 13.76 | 13.84 | 13.71 | 13.73 | 6,100,820 | +0.02(+0.17%) |
Feb 23, 2012 | 13.64 | 13.72 | 13.58 | 13.70 | 4,913,825 | +0.14(+1.02%) |
Feb 22, 2012 | 13.56 | 13.63 | 13.54 | 13.56 | 5,264,834 | -0.02(-0.17%) |
Feb 21, 2012 | 13.62 | 13.67 | 13.56 | 13.59 | 6,709,060 | +0.19(+1.42%) |
Feb 17, 2012 | 13.48 | 13.48 | 13.34 | 13.40 | 5,771,515 | -0.10(-0.77%) |
Feb 16, 2012 | 13.35 | 13.53 | 13.31 | 13.50 | 5,418,492 | +0.06(+0.47%) |
Feb 15, 2012 | 13.56 | 13.58 | 13.41 | 13.44 | 4,403,533 | -0.04(-0.30%) |
Feb 14, 2012 | 13.55 | 13.58 | 13.37 | 13.48 | 8,301,849 | -0.18(-1.35%) |
Feb 13, 2012 | 13.69 | 13.72 | 13.62 | 13.66 | 5,730,226 | +0.22(+1.63%) |
Feb 10, 2012 | 13.47 | 13.50 | 13.41 | 13.44 | 4,386,301 | -0.35(-2.55%) |
Feb 09, 2012 | 13.87 | 13.87 | 13.75 | 13.80 | 2,997,740 | -0.01(-0.08%) |
Feb 08, 2012 | 13.85 | 13.90 | 13.73 | 13.81 | 2,967,405 | +0.02(+0.17%) |
Feb 07, 2012 | 13.77 | 13.84 | 13.71 | 13.78 | 5,931,861 | -0.01(-0.04%) |
Feb 06, 2012 | 13.73 | 13.80 | 13.70 | 13.79 | 7,556,473 | -0.09(-0.62%) |
Feb 03, 2012 | 13.79 | 13.90 | 13.75 | 13.88 | 10,337,177 | +0.20(+1.48%) |
Feb 02, 2012 | 13.69 | 13.75 | 13.61 | 13.67 | 4,488,056 | +0.01(+0.04%) |
Feb 01, 2012 | 13.63 | 13.76 | 13.63 | 13.67 | 5,654,289 | +0.14(+1.03%) |
Jan 31, 2012 | 13.63 | 13.65 | 13.44 | 13.53 | 4,081,103 | +0.03(+0.21%) |
Jan 30, 2012 | 13.40 | 13.54 | 13.34 | 13.50 | 3,697,312 | -0.13(-0.97%) |
Jan 27, 2012 | 13.54 | 13.66 | 13.51 | 13.63 | 4,345,285 | +0.06(+0.42%) |
Jan 26, 2012 | 13.70 | 13.75 | 13.51 | 13.58 | 5,350,014 | +0.04(+0.30%) |
Jan 25, 2012 | 13.25 | 13.58 | 13.18 | 13.54 | 7,401,865 | +0.34(+2.58%) |
Jan 24, 2012 | 13.12 | 13.24 | 13.08 | 13.20 | 7,080,662 | -0.10(-0.78%) |
Jan 23, 2012 | 13.29 | 13.39 | 13.23 | 13.30 | 4,960,364 | +0.05(+0.35%) |
Jan 20, 2012 | 13.20 | 13.26 | 13.17 | 13.25 | 4,875,850 | +0.06(+0.44%) |
Jan 19, 2012 | 13.18 | 13.22 | 13.13 | 13.20 | 4,637,254 | -0.02(-0.17%) |
Jan 18, 2012 | 13.04 | 13.22 | 13.00 | 13.22 | 3,692,919 | +0.23(+1.78%) |
Jan 17, 2012 | 13.05 | 13.10 | 12.96 | 12.99 | 4,122,546 | +0.10(+0.81%) |
Jan 13, 2012 | 12.81 | 12.89 | 12.67 | 12.88 | 7,571,270 | -0.10(-0.80%) |
Jan 12, 2012 | 12.99 | 13.01 | 12.83 | 12.99 | 4,734,280 | +0.06(+0.45%) |
Jan 11, 2012 | 12.85 | 12.95 | 12.81 | 12.93 | 2,015,452 | +0.08(+0.58%) |
Jan 10, 2012 | 12.87 | 12.91 | 12.81 | 12.85 | 2,847,829 | +0.24(+1.92%) |
Jan 09, 2012 | 12.58 | 12.61 | 12.47 | 12.61 | 2,817,168 | +0.04(+0.32%) |
Jan 06, 2012 | 12.64 | 12.64 | 12.47 | 12.57 | 6,357,927 | -0.17(-1.32%) |
Jan 05, 2012 | 12.70 | 12.77 | 12.60 | 12.74 | 3,229,433 | -0.17(-1.30%) |
Jan 04, 2012 | 12.83 | 12.93 | 12.75 | 12.91 | 4,210,864 | +0.52(+4.20%) |
Dec 30, 2011 | 12.32 | 12.45 | 12.31 | 12.39 | 2,594,417 | -0.01(-0.05%) |
Dec 29, 2011 | 12.24 | 12.41 | 12.21 | 12.39 | 3,681,972 | +0.20(+1.61%) |
Dec 28, 2011 | 12.47 | 12.47 | 12.18 | 12.20 | 3,941,424 | -0.37(-2.94%) |
Dec 27, 2011 | 12.56 | 12.63 | 12.53 | 12.57 | 3,341,735 | -0.02(-0.18%) |
Dec 23, 2011 | 12.55 | 12.61 | 12.51 | 12.59 | 2,292,102 | +0.18(+1.49%) |
Dec 21, 2011 | 12.42 | 12.43 | 12.28 | 12.40 | 4,915,161 | +0.01(+0.05%) |
Dec 20, 2011 | 12.27 | 12.41 | 12.25 | 12.40 | 5,559,247 | +0.43(+3.63%) |
Dec 19, 2011 | 12.18 | 12.20 | 11.94 | 11.96 | 6,212,732 | -0.30(-2.42%) |
Dec 16, 2011 | 12.35 | 12.42 | 12.20 | 12.26 | 13,008,520 | +0.00(+0.00%) |
Dec 15, 2011 | 12.41 | 12.41 | 12.23 | 12.26 | 20,199,680 | +0.01(+0.09%) |
Dec 14, 2011 | 12.32 | 12.38 | 12.18 | 12.25 | 6,333,208 | -0.17(-1.35%) |
Dec 13, 2011 | 12.66 | 12.79 | 12.35 | 12.42 | 5,561,550 | -0.15(-1.20%) |
Dec 12, 2011 | 12.65 | 12.67 | 12.49 | 12.57 | 4,407,334 | -0.40(-3.07%) |
Dec 09, 2011 | 12.76 | 12.98 | 12.71 | 12.97 | 3,870,912 | +0.22(+1.70%) |
Dec 08, 2011 | 13.03 | 13.04 | 12.71 | 12.75 | 6,304,500 | -0.43(-3.26%) |
Dec 07, 2011 | 13.07 | 13.23 | 12.99 | 13.18 | 4,478,860 | +0.07(+0.56%) |
Dec 06, 2011 | 13.11 | 13.21 | 13.06 | 13.11 | 5,287,790 | -0.16(-1.22%) |
Dec 05, 2011 | 13.32 | 13.38 | 13.18 | 13.27 | 6,725,818 | +0.21(+1.63%) |
Dec 02, 2011 | 13.25 | 13.27 | 13.04 | 13.06 | 6,848,530 | +0.15(+1.17%) |