Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.20 | 13.43 | 12.82 | 12.82 | 29,303 | -0.38(-2.90%) |
Feb 28, 2012 | 13.40 | 13.40 | 13.14 | 13.20 | 14,453 | -0.14(-1.03%) |
Feb 27, 2012 | 13.13 | 13.43 | 13.06 | 13.34 | 20,134 | +0.02(+0.17%) |
Feb 24, 2012 | 13.17 | 13.56 | 13.13 | 13.32 | 27,601 | +0.11(+0.81%) |
Feb 23, 2012 | 12.88 | 13.24 | 12.76 | 13.21 | 21,353 | +0.28(+2.19%) |
Feb 22, 2012 | 13.34 | 13.34 | 12.77 | 12.93 | 22,056 | -0.53(-3.93%) |
Feb 21, 2012 | 13.79 | 13.90 | 13.36 | 13.46 | 21,368 | -0.34(-2.50%) |
Feb 17, 2012 | 14.05 | 14.05 | 13.75 | 13.80 | 18,521 | -0.18(-1.26%) |
Feb 16, 2012 | 12.87 | 13.98 | 12.87 | 13.98 | 29,326 | +1.19(+9.35%) |
Feb 15, 2012 | 13.00 | 13.01 | 12.73 | 12.78 | 16,232 | -0.08(-0.60%) |
Feb 14, 2012 | 13.29 | 13.42 | 12.72 | 12.86 | 29,433 | -0.58(-4.33%) |
Feb 13, 2012 | 13.36 | 13.47 | 13.12 | 13.44 | 19,311 | +0.34(+2.57%) |
Feb 10, 2012 | 13.10 | 13.29 | 12.90 | 13.10 | 27,127 | -0.21(-1.61%) |
Feb 09, 2012 | 13.84 | 13.84 | 13.23 | 13.32 | 74,738 | -0.52(-3.76%) |
Feb 08, 2012 | 13.98 | 14.12 | 13.70 | 13.84 | 12,482 | -0.25(-1.74%) |
Feb 07, 2012 | 14.51 | 14.51 | 13.88 | 14.08 | 27,387 | -0.39(-2.70%) |
Feb 06, 2012 | 14.70 | 14.85 | 14.39 | 14.47 | 19,621 | -0.33(-2.23%) |
Feb 03, 2012 | 14.90 | 15.08 | 14.57 | 14.80 | 67,908 | +0.33(+2.28%) |
Feb 02, 2012 | 14.72 | 14.72 | 14.17 | 14.47 | 38,104 | -0.18(-1.25%) |
Feb 01, 2012 | 13.52 | 14.74 | 13.36 | 14.66 | 52,253 | +1.30(+9.75%) |
Jan 31, 2012 | 13.75 | 13.75 | 13.02 | 13.36 | 52,964 | -0.25(-1.80%) |
Jan 30, 2012 | 14.15 | 14.15 | 13.49 | 13.60 | 21,514 | -0.86(-5.93%) |
Jan 27, 2012 | 14.51 | 14.80 | 14.26 | 14.46 | 21,893 | -0.38(-2.58%) |
Jan 26, 2012 | 14.88 | 14.92 | 14.75 | 14.84 | 22,753 | +0.05(+0.36%) |
Jan 25, 2012 | 14.71 | 14.87 | 14.51 | 14.79 | 29,026 | +0.00(+0.00%) |
Jan 24, 2012 | 14.80 | 14.93 | 14.66 | 14.79 | 34,614 | -0.21(-1.43%) |
Jan 23, 2012 | 14.88 | 15.01 | 14.72 | 15.00 | 13,990 | +0.21(+1.40%) |
Jan 20, 2012 | 14.54 | 15.08 | 14.33 | 14.80 | 42,975 | +0.29(+2.01%) |
Jan 19, 2012 | 14.02 | 14.54 | 13.95 | 14.51 | 24,629 | +0.56(+4.01%) |
Jan 18, 2012 | 13.58 | 13.98 | 13.49 | 13.95 | 26,137 | +0.40(+2.94%) |
Jan 17, 2012 | 13.76 | 13.99 | 13.49 | 13.55 | 41,472 | -0.08(-0.62%) |
Jan 13, 2012 | 13.72 | 13.95 | 13.40 | 13.63 | 29,104 | -0.41(-2.89%) |
Jan 12, 2012 | 13.40 | 14.12 | 13.09 | 14.04 | 33,628 | +0.72(+5.41%) |
Jan 11, 2012 | 13.31 | 13.40 | 13.01 | 13.32 | 26,064 | -0.08(-0.57%) |
Jan 10, 2012 | 13.23 | 13.58 | 13.20 | 13.39 | 42,425 | +0.44(+3.37%) |
Jan 09, 2012 | 12.30 | 13.23 | 12.30 | 12.96 | 41,472 | +0.75(+6.15%) |
Jan 06, 2012 | 12.56 | 12.56 | 11.89 | 12.21 | 180,606 | -0.32(-2.57%) |
Jan 05, 2012 | 12.30 | 12.58 | 12.19 | 12.53 | 22,594 | +0.05(+0.43%) |
Jan 04, 2012 | 12.28 | 12.77 | 12.17 | 12.48 | 36,925 | +0.15(+1.18%) |
Dec 30, 2011 | 12.30 | 12.54 | 12.30 | 12.33 | 31,598 | -0.05(-0.37%) |
Dec 29, 2011 | 12.33 | 12.62 | 12.22 | 12.38 | 59,311 | +0.06(+0.50%) |
Dec 28, 2011 | 12.64 | 12.77 | 12.12 | 12.31 | 48,916 | -0.34(-2.72%) |
Dec 27, 2011 | 12.83 | 12.94 | 12.64 | 12.66 | 16,681 | -0.28(-2.19%) |
Dec 23, 2011 | 13.06 | 13.07 | 12.79 | 12.94 | 21,774 | +0.11(+0.84%) |
Dec 21, 2011 | 12.94 | 12.97 | 12.46 | 12.84 | 32,183 | -0.14(-1.06%) |
Dec 20, 2011 | 12.63 | 13.01 | 12.43 | 12.97 | 118,833 | +0.64(+5.15%) |
Dec 19, 2011 | 12.63 | 12.64 | 12.16 | 12.34 | 59,136 | -0.21(-1.65%) |
Dec 16, 2011 | 12.25 | 12.60 | 12.15 | 12.54 | 86,309 | +0.46(+3.80%) |
Dec 15, 2011 | 12.29 | 12.29 | 11.83 | 12.09 | 41,463 | +0.03(+0.25%) |
Dec 14, 2011 | 11.50 | 12.05 | 11.37 | 12.05 | 65,074 | +0.47(+4.10%) |
Dec 13, 2011 | 12.01 | 12.37 | 11.54 | 11.58 | 49,872 | -0.28(-2.33%) |
Dec 12, 2011 | 12.18 | 12.51 | 11.75 | 11.86 | 22,916 | -0.56(-4.50%) |
Dec 09, 2011 | 11.80 | 12.52 | 11.72 | 12.41 | 30,905 | +0.71(+6.09%) |
Dec 08, 2011 | 12.35 | 12.38 | 11.69 | 11.70 | 43,638 | -0.83(-6.60%) |
Dec 07, 2011 | 12.29 | 12.68 | 11.83 | 12.53 | 44,262 | +0.14(+1.11%) |
Dec 06, 2011 | 12.23 | 12.57 | 12.02 | 12.39 | 97,655 | +0.11(+0.94%) |
Dec 05, 2011 | 11.89 | 12.28 | 11.77 | 12.28 | 60,757 | +0.60(+5.11%) |
Dec 02, 2011 | 11.63 | 11.76 | 11.53 | 11.68 | 18,398 | +0.25(+2.14%) |