Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.22 | 14.37 | 14.02 | 14.14 | 1,459,273 | -0.03(-0.18%) |
Feb 28, 2012 | 13.93 | 14.20 | 13.93 | 14.17 | 1,124,837 | +0.26(+1.88%) |
Feb 27, 2012 | 13.60 | 13.96 | 13.51 | 13.91 | 913,304 | +0.25(+1.80%) |
Feb 24, 2012 | 13.76 | 13.90 | 13.59 | 13.66 | 1,341,030 | -0.14(-1.00%) |
Feb 23, 2012 | 14.07 | 14.11 | 13.77 | 13.80 | 3,058,151 | -0.40(-2.79%) |
Feb 22, 2012 | 14.13 | 14.29 | 13.98 | 14.20 | 1,339,531 | +0.09(+0.63%) |
Feb 21, 2012 | 14.44 | 14.44 | 14.03 | 14.11 | 786,501 | -0.28(-1.97%) |
Feb 17, 2012 | 14.31 | 14.47 | 14.29 | 14.39 | 611,876 | +0.14(+0.97%) |
Feb 16, 2012 | 14.04 | 14.29 | 14.01 | 14.25 | 529,333 | +0.24(+1.73%) |
Feb 15, 2012 | 14.32 | 14.32 | 13.94 | 14.01 | 733,590 | -0.16(-1.15%) |
Feb 14, 2012 | 13.97 | 14.18 | 13.81 | 14.18 | 489,942 | +0.18(+1.26%) |
Feb 13, 2012 | 13.96 | 14.03 | 13.81 | 14.00 | 710,012 | +0.18(+1.30%) |
Feb 10, 2012 | 13.92 | 13.97 | 13.69 | 13.82 | 1,250,932 | -0.29(-2.05%) |
Feb 09, 2012 | 14.24 | 14.28 | 14.02 | 14.11 | 793,736 | -0.04(-0.31%) |
Feb 08, 2012 | 14.24 | 14.32 | 14.08 | 14.15 | 607,890 | -0.03(-0.24%) |
Feb 07, 2012 | 14.12 | 14.24 | 14.01 | 14.19 | 778,044 | +0.07(+0.51%) |
Feb 06, 2012 | 14.07 | 14.16 | 13.96 | 14.12 | 598,305 | -0.02(-0.11%) |
Feb 03, 2012 | 14.04 | 14.18 | 13.74 | 14.13 | 1,962,519 | +0.27(+1.98%) |
Feb 02, 2012 | 13.85 | 14.32 | 13.74 | 13.86 | 1,302,483 | +0.06(+0.46%) |
Feb 01, 2012 | 13.83 | 13.90 | 13.70 | 13.79 | 1,262,540 | +0.06(+0.41%) |
Jan 31, 2012 | 13.71 | 13.78 | 13.53 | 13.74 | 1,061,096 | +0.09(+0.62%) |
Jan 30, 2012 | 13.59 | 13.70 | 13.46 | 13.65 | 1,044,257 | +0.00(+0.02%) |
Jan 27, 2012 | 13.40 | 13.72 | 13.40 | 13.65 | 1,194,028 | +0.21(+1.57%) |
Jan 26, 2012 | 13.69 | 13.69 | 13.37 | 13.44 | 627,739 | -0.20(-1.43%) |
Jan 25, 2012 | 13.58 | 13.68 | 13.36 | 13.63 | 982,018 | +0.09(+0.63%) |
Jan 24, 2012 | 13.20 | 13.56 | 13.20 | 13.55 | 769,440 | +0.25(+1.85%) |
Jan 23, 2012 | 13.29 | 13.34 | 13.16 | 13.30 | 593,579 | +0.01(+0.07%) |
Jan 20, 2012 | 13.56 | 13.56 | 13.19 | 13.29 | 745,862 | -0.26(-1.88%) |
Jan 19, 2012 | 13.50 | 13.61 | 13.33 | 13.55 | 473,259 | +0.12(+0.91%) |
Jan 18, 2012 | 13.05 | 13.54 | 12.99 | 13.43 | 1,016,687 | +0.47(+3.62%) |
Jan 17, 2012 | 13.20 | 13.25 | 12.88 | 12.96 | 939,388 | -0.12(-0.92%) |
Jan 13, 2012 | 12.89 | 13.19 | 12.81 | 13.08 | 752,516 | +0.05(+0.41%) |
Jan 12, 2012 | 12.94 | 13.04 | 12.67 | 13.02 | 842,700 | +0.09(+0.68%) |
Jan 11, 2012 | 13.00 | 13.07 | 12.87 | 12.93 | 708,913 | -0.09(-0.72%) |
Jan 10, 2012 | 13.16 | 13.18 | 12.99 | 13.03 | 633,279 | +0.02(+0.19%) |
Jan 09, 2012 | 13.07 | 13.10 | 12.80 | 13.00 | 837,409 | +0.01(+0.07%) |
Jan 06, 2012 | 13.14 | 13.30 | 12.96 | 12.99 | 855,012 | -0.14(-1.10%) |
Jan 05, 2012 | 12.71 | 13.42 | 12.61 | 13.14 | 1,576,741 | +0.46(+3.61%) |
Jan 04, 2012 | 12.61 | 12.79 | 12.53 | 12.68 | 895,226 | -0.13(-0.98%) |
Dec 30, 2011 | 12.94 | 13.00 | 12.78 | 12.81 | 878,692 | -0.14(-1.07%) |
Dec 29, 2011 | 12.73 | 12.99 | 12.68 | 12.94 | 959,907 | +0.27(+2.13%) |
Dec 28, 2011 | 12.76 | 12.80 | 12.50 | 12.68 | 601,854 | -0.10(-0.76%) |
Dec 27, 2011 | 12.70 | 12.84 | 12.64 | 12.77 | 434,509 | +0.06(+0.47%) |
Dec 23, 2011 | 12.42 | 12.76 | 12.39 | 12.71 | 1,758,140 | +0.11(+0.87%) |
Dec 21, 2011 | 12.60 | 12.63 | 12.30 | 12.60 | 629,845 | +0.00(+0.00%) |
Dec 20, 2011 | 12.33 | 12.69 | 12.33 | 12.60 | 1,436,915 | +0.55(+4.52%) |
Dec 19, 2011 | 12.21 | 12.42 | 12.00 | 12.06 | 1,209,083 | -0.05(-0.39%) |
Dec 16, 2011 | 12.16 | 12.37 | 12.01 | 12.10 | 1,817,881 | +0.08(+0.63%) |
Dec 15, 2011 | 12.04 | 12.19 | 11.79 | 12.03 | 1,943,889 | +0.11(+0.92%) |
Dec 14, 2011 | 12.06 | 12.17 | 11.89 | 11.92 | 1,946,513 | -0.23(-1.91%) |
Dec 13, 2011 | 12.61 | 12.69 | 12.10 | 12.15 | 1,409,703 | -0.39(-3.12%) |
Dec 12, 2011 | 12.55 | 12.55 | 12.28 | 12.54 | 1,229,772 | -0.14(-1.11%) |
Dec 09, 2011 | 12.55 | 12.76 | 12.47 | 12.68 | 1,264,321 | +0.18(+1.48%) |
Dec 08, 2011 | 12.59 | 12.75 | 12.44 | 12.50 | 1,005,131 | -0.23(-1.80%) |
Dec 07, 2011 | 12.81 | 12.93 | 12.60 | 12.73 | 2,367,128 | -0.13(-1.00%) |
Dec 06, 2011 | 12.82 | 12.91 | 12.71 | 12.86 | 1,094,691 | +0.05(+0.37%) |
Dec 05, 2011 | 13.20 | 13.20 | 12.68 | 12.81 | 2,336,102 | -0.15(-1.14%) |
Dec 02, 2011 | 13.09 | 13.14 | 12.92 | 12.96 | 1,588,348 | +0.04(+0.29%) |