Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.78 | 14.84 | 14.71 | 14.71 | 191,656 | -0.06(-0.43%) |
Feb 28, 2012 | 14.74 | 14.77 | 14.72 | 14.77 | 37,935 | +0.05(+0.35%) |
Feb 27, 2012 | 14.61 | 14.73 | 14.60 | 14.72 | 24,372 | +0.03(+0.23%) |
Feb 24, 2012 | 14.81 | 14.81 | 14.69 | 14.69 | 14,619 | +0.01(+0.05%) |
Feb 23, 2012 | 14.63 | 14.68 | 14.59 | 14.68 | 12,650 | +0.07(+0.49%) |
Feb 22, 2012 | 14.74 | 14.74 | 14.61 | 14.61 | 15,274 | -0.04(-0.31%) |
Feb 21, 2012 | 14.72 | 14.72 | 14.64 | 14.65 | 17,838 | +0.01(+0.10%) |
Feb 17, 2012 | 14.64 | 14.65 | 14.61 | 14.64 | 19,629 | +0.03(+0.20%) |
Feb 16, 2012 | 14.49 | 14.62 | 14.49 | 14.61 | 23,363 | +0.14(+0.95%) |
Feb 15, 2012 | 14.12 | 14.59 | 14.12 | 14.47 | 267,693 | -0.04(-0.26%) |
Feb 14, 2012 | 14.50 | 14.53 | 14.41 | 14.51 | 157,366 | -0.01(-0.09%) |
Feb 13, 2012 | 14.56 | 14.56 | 14.50 | 14.52 | 9,487 | +0.10(+0.68%) |
Feb 10, 2012 | 14.38 | 14.43 | 14.38 | 14.43 | 139,464 | -0.09(-0.59%) |
Feb 09, 2012 | 14.45 | 14.72 | 14.44 | 14.51 | 57,974 | +0.04(+0.25%) |
Feb 08, 2012 | 14.42 | 14.48 | 14.42 | 14.48 | 1,862 | +0.05(+0.38%) |
Feb 07, 2012 | 14.32 | 14.44 | 14.32 | 14.42 | 19,903 | +0.06(+0.39%) |
Feb 06, 2012 | 14.31 | 14.37 | 14.31 | 14.37 | 4,283 | +0.01(+0.07%) |
Feb 03, 2012 | 14.37 | 14.37 | 14.28 | 14.36 | 383,757 | +0.19(+1.34%) |
Feb 02, 2012 | 14.30 | 14.30 | 14.13 | 14.17 | 29,162 | -0.00(-0.03%) |
Feb 01, 2012 | 14.11 | 14.21 | 14.11 | 14.17 | 249,707 | +0.14(+1.00%) |
Jan 31, 2012 | 14.14 | 14.14 | 13.97 | 14.03 | 22,602 | +0.01(+0.05%) |
Jan 30, 2012 | 13.94 | 14.02 | 13.91 | 14.02 | 30,746 | -0.04(-0.32%) |
Jan 27, 2012 | 14.05 | 14.09 | 13.97 | 14.07 | 15,160 | +0.04(+0.32%) |
Jan 26, 2012 | 14.16 | 14.20 | 14.02 | 14.02 | 44,217 | -0.14(-1.02%) |
Jan 25, 2012 | 13.97 | 14.17 | 13.97 | 14.17 | 23,574 | +0.17(+1.20%) |
Jan 24, 2012 | 13.92 | 14.01 | 13.92 | 14.00 | 12,038 | -0.02(-0.17%) |
Jan 23, 2012 | 14.08 | 14.08 | 13.98 | 14.02 | 22,171 | +0.04(+0.32%) |
Jan 20, 2012 | 13.99 | 13.99 | 13.93 | 13.98 | 178,663 | +0.00(+0.00%) |
Jan 19, 2012 | 13.96 | 13.99 | 13.63 | 13.98 | 115,734 | +0.09(+0.61%) |
Jan 18, 2012 | 13.69 | 13.90 | 13.69 | 13.89 | 158,988 | +0.15(+1.07%) |
Jan 17, 2012 | 13.84 | 13.84 | 13.70 | 13.75 | 127,189 | +0.08(+0.55%) |
Jan 13, 2012 | 13.63 | 13.69 | 13.62 | 13.67 | 277,729 | -0.09(-0.67%) |
Jan 12, 2012 | 13.76 | 13.77 | 13.69 | 13.76 | 935,153 | +0.04(+0.28%) |
Jan 11, 2012 | 13.71 | 13.78 | 13.68 | 13.73 | 470,991 | -0.07(-0.53%) |
Jan 10, 2012 | 13.79 | 13.84 | 13.78 | 13.80 | 72,167 | +0.13(+0.95%) |
Jan 09, 2012 | 13.61 | 13.67 | 13.60 | 13.67 | 89,084 | +0.04(+0.29%) |
Jan 06, 2012 | 13.65 | 13.71 | 13.59 | 13.63 | 30,755 | -0.05(-0.35%) |
Jan 05, 2012 | 13.56 | 13.68 | 13.56 | 13.68 | 187,044 | +0.01(+0.10%) |
Jan 04, 2012 | 13.60 | 13.66 | 13.56 | 13.66 | 40,166 | +0.22(+1.66%) |
Dec 30, 2011 | 13.48 | 13.50 | 13.44 | 13.44 | 88,159 | -0.03(-0.19%) |
Dec 29, 2011 | 13.44 | 13.49 | 13.44 | 13.47 | 80,286 | +0.07(+0.55%) |
Dec 28, 2011 | 13.42 | 13.42 | 13.38 | 13.39 | 14,285 | -0.15(-1.12%) |
Dec 27, 2011 | 13.55 | 13.57 | 13.53 | 13.54 | 13,571 | +0.01(+0.09%) |
Dec 23, 2011 | 13.42 | 13.53 | 13.42 | 13.53 | 14,349 | +0.24(+1.80%) |
Dec 21, 2011 | 13.24 | 13.31 | 13.16 | 13.29 | 102,681 | +0.06(+0.43%) |
Dec 20, 2011 | 13.04 | 13.26 | 13.04 | 13.24 | 104,016 | +0.37(+2.84%) |
Dec 19, 2011 | 13.06 | 13.10 | 12.87 | 12.87 | 66,933 | -0.17(-1.33%) |
Dec 16, 2011 | 13.09 | 13.16 | 13.02 | 13.04 | 71,918 | -0.00(-0.02%) |
Dec 15, 2011 | 13.16 | 13.16 | 13.02 | 13.05 | 141,665 | +0.05(+0.38%) |
Dec 14, 2011 | 13.07 | 13.11 | 12.99 | 13.00 | 145,044 | -0.10(-0.79%) |
Dec 13, 2011 | 13.27 | 13.39 | 13.08 | 13.10 | 126,319 | -0.12(-0.93%) |
Dec 12, 2011 | 13.29 | 13.32 | 13.13 | 13.22 | 126,289 | -0.24(-1.76%) |
Dec 09, 2011 | 13.28 | 13.47 | 13.28 | 13.46 | 20,076 | +0.12(+0.91%) |
Dec 08, 2011 | 13.41 | 13.43 | 13.22 | 13.34 | 134,573 | -0.19(-1.42%) |
Dec 07, 2011 | 13.43 | 13.55 | 13.37 | 13.53 | 37,598 | +0.05(+0.35%) |
Dec 06, 2011 | 13.48 | 13.55 | 13.44 | 13.48 | 31,899 | -0.00(-0.03%) |
Dec 05, 2011 | 13.57 | 13.60 | 13.42 | 13.49 | 111,674 | +0.12(+0.89%) |
Dec 02, 2011 | 13.52 | 13.54 | 13.35 | 13.37 | 35,857 | -0.02(-0.12%) |