Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.30 | 13.31 | 13.23 | 13.24 | 115,128 | -0.03(-0.23%) |
Feb 28, 2012 | 13.18 | 13.27 | 13.18 | 13.27 | 98,290 | +0.06(+0.45%) |
Feb 27, 2012 | 13.15 | 13.25 | 13.15 | 13.21 | 121,533 | +0.04(+0.30%) |
Feb 24, 2012 | 13.13 | 13.17 | 13.10 | 13.17 | 152,452 | +0.07(+0.53%) |
Feb 23, 2012 | 13.01 | 13.11 | 13.01 | 13.10 | 180,785 | +0.04(+0.31%) |
Feb 22, 2012 | 13.05 | 13.10 | 13.01 | 13.06 | 135,028 | +0.01(+0.08%) |
Feb 21, 2012 | 12.99 | 13.12 | 12.99 | 13.05 | 178,754 | +0.02(+0.15%) |
Feb 17, 2012 | 12.95 | 13.07 | 12.91 | 13.03 | 159,933 | +0.00(+0.00%) |
Feb 16, 2012 | 13.17 | 13.22 | 13.02 | 13.03 | 287,290 | -0.18(-1.36%) |
Feb 15, 2012 | 13.24 | 13.31 | 13.15 | 13.21 | 235,297 | -0.02(-0.15%) |
Feb 14, 2012 | 13.41 | 13.41 | 13.20 | 13.23 | 224,166 | -0.19(-1.42%) |
Feb 13, 2012 | 13.35 | 13.42 | 13.30 | 13.42 | 172,538 | +0.12(+0.90%) |
Feb 10, 2012 | 13.30 | 13.31 | 13.24 | 13.30 | 74,845 | +0.03(+0.23%) |
Feb 09, 2012 | 13.28 | 13.33 | 13.21 | 13.27 | 161,019 | +0.00(+0.00%) |
Feb 08, 2012 | 13.33 | 13.36 | 13.21 | 13.27 | 177,884 | +0.00(+0.00%) |
Feb 07, 2012 | 13.29 | 13.29 | 13.15 | 13.27 | 141,299 | +0.06(+0.45%) |
Feb 06, 2012 | 13.16 | 13.21 | 13.13 | 13.21 | 133,419 | +0.02(+0.15%) |
Feb 03, 2012 | 13.35 | 13.35 | 13.18 | 13.19 | 132,124 | -0.11(-0.83%) |
Feb 02, 2012 | 13.38 | 13.38 | 13.24 | 13.30 | 139,589 | +0.00(+0.00%) |
Feb 01, 2012 | 13.44 | 13.44 | 13.24 | 13.30 | 158,388 | +0.01(+0.04%) |
Jan 31, 2012 | 13.32 | 13.41 | 13.25 | 13.29 | 245,121 | +0.06(+0.49%) |
Jan 30, 2012 | 13.22 | 13.31 | 13.19 | 13.23 | 143,195 | +0.03(+0.23%) |
Jan 27, 2012 | 13.15 | 13.21 | 13.07 | 13.20 | 206,572 | +0.16(+1.23%) |
Jan 26, 2012 | 13.06 | 13.16 | 13.00 | 13.04 | 199,897 | +0.04(+0.31%) |
Jan 25, 2012 | 12.98 | 13.02 | 12.93 | 13.00 | 165,604 | +0.07(+0.54%) |
Jan 24, 2012 | 12.99 | 12.99 | 12.88 | 12.93 | 159,591 | -0.01(-0.08%) |
Jan 23, 2012 | 12.92 | 12.95 | 12.88 | 12.94 | 152,459 | +0.05(+0.39%) |
Jan 20, 2012 | 12.89 | 12.90 | 12.82 | 12.89 | 163,784 | -0.03(-0.20%) |
Jan 19, 2012 | 12.94 | 12.97 | 12.89 | 12.92 | 286,545 | +0.04(+0.27%) |
Jan 18, 2012 | 12.87 | 12.96 | 12.83 | 12.88 | 163,741 | -0.01(-0.08%) |
Jan 17, 2012 | 12.94 | 12.94 | 12.89 | 12.89 | 132,750 | -0.04(-0.31%) |
Jan 13, 2012 | 12.80 | 12.93 | 12.80 | 12.93 | 244,111 | +0.15(+1.17%) |
Jan 12, 2012 | 12.76 | 12.84 | 12.76 | 12.78 | 136,422 | +0.06(+0.47%) |
Jan 11, 2012 | 12.66 | 12.72 | 12.63 | 12.72 | 126,859 | +0.06(+0.47%) |
Jan 10, 2012 | 12.71 | 12.75 | 12.66 | 12.66 | 215,755 | -0.04(-0.31%) |
Jan 09, 2012 | 12.63 | 12.75 | 12.63 | 12.70 | 152,531 | +0.06(+0.47%) |
Jan 06, 2012 | 12.57 | 12.65 | 12.57 | 12.64 | 235,198 | +0.08(+0.64%) |
Jan 05, 2012 | 12.55 | 12.63 | 12.54 | 12.56 | 173,953 | -0.01(-0.08%) |
Jan 04, 2012 | 12.62 | 12.65 | 12.53 | 12.57 | 252,485 | -0.11(-0.87%) |
Dec 30, 2011 | 12.86 | 12.98 | 12.62 | 12.68 | 282,028 | -0.14(-1.09%) |
Dec 29, 2011 | 12.75 | 12.84 | 12.72 | 12.82 | 93,838 | +0.12(+0.94%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.70 | 12.70 | 98,162 | -0.11(-0.86%) |
Dec 27, 2011 | 12.64 | 12.81 | 12.64 | 12.81 | 133,912 | +0.14(+1.10%) |
Dec 23, 2011 | 12.64 | 12.70 | 12.61 | 12.67 | 106,708 | +0.13(+1.04%) |
Dec 21, 2011 | 12.56 | 12.60 | 12.51 | 12.54 | 129,608 | -0.09(-0.71%) |
Dec 20, 2011 | 12.74 | 12.74 | 12.53 | 12.63 | 197,070 | +0.13(+1.04%) |
Dec 19, 2011 | 12.50 | 12.58 | 12.50 | 12.50 | 147,712 | -0.02(-0.16%) |
Dec 16, 2011 | 12.44 | 12.56 | 12.41 | 12.52 | 125,654 | +0.07(+0.56%) |
Dec 15, 2011 | 12.46 | 12.59 | 12.43 | 12.45 | 158,833 | -0.02(-0.19%) |
Dec 14, 2011 | 12.48 | 12.50 | 12.42 | 12.47 | 176,597 | +0.04(+0.35%) |
Dec 13, 2011 | 12.48 | 12.48 | 12.39 | 12.43 | 184,706 | -0.01(-0.08%) |
Dec 12, 2011 | 12.38 | 12.47 | 12.38 | 12.44 | 138,747 | +0.04(+0.32%) |
Dec 09, 2011 | 12.48 | 12.48 | 12.36 | 12.40 | 130,362 | -0.05(-0.40%) |
Dec 08, 2011 | 12.50 | 12.50 | 12.41 | 12.45 | 92,519 | +0.02(+0.16%) |
Dec 07, 2011 | 12.33 | 12.45 | 12.33 | 12.43 | 156,097 | +0.11(+0.89%) |
Dec 06, 2011 | 12.33 | 12.38 | 12.31 | 12.32 | 138,879 | -0.01(-0.08%) |
Dec 05, 2011 | 12.34 | 12.35 | 12.30 | 12.33 | 128,787 | +0.04(+0.33%) |
Dec 02, 2011 | 12.28 | 12.32 | 12.24 | 12.29 | 111,839 | +0.05(+0.41%) |