Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.91 | 12.93 | 12.83 | 12.92 | 27,149 | +0.06(+0.47%) |
Feb 28, 2012 | 12.92 | 12.94 | 12.79 | 12.86 | 44,111 | -0.10(-0.77%) |
Feb 27, 2012 | 12.88 | 12.99 | 12.86 | 12.96 | 14,054 | +0.11(+0.86%) |
Feb 24, 2012 | 12.74 | 12.85 | 12.67 | 12.85 | 34,139 | +0.17(+1.34%) |
Feb 23, 2012 | 12.76 | 12.80 | 12.66 | 12.68 | 48,657 | -0.08(-0.63%) |
Feb 22, 2012 | 13.04 | 13.04 | 12.69 | 12.76 | 68,660 | -0.34(-2.60%) |
Feb 21, 2012 | 13.24 | 13.26 | 13.03 | 13.10 | 42,803 | -0.17(-1.28%) |
Feb 17, 2012 | 13.26 | 13.29 | 13.22 | 13.27 | 25,120 | -0.09(-0.67%) |
Feb 16, 2012 | 13.45 | 13.53 | 13.26 | 13.36 | 83,302 | -0.04(-0.30%) |
Feb 15, 2012 | 13.36 | 13.46 | 13.27 | 13.40 | 62,817 | +0.10(+0.75%) |
Feb 14, 2012 | 13.50 | 13.50 | 13.17 | 13.30 | 58,115 | -0.17(-1.26%) |
Feb 13, 2012 | 13.45 | 13.47 | 13.38 | 13.47 | 51,463 | +0.02(+0.15%) |
Feb 10, 2012 | 13.32 | 13.45 | 13.30 | 13.45 | 42,930 | +0.17(+1.28%) |
Feb 09, 2012 | 13.29 | 13.35 | 13.28 | 13.28 | 40,344 | +0.00(+0.00%) |
Feb 08, 2012 | 13.30 | 13.30 | 13.22 | 13.28 | 37,937 | -0.01(-0.08%) |
Feb 07, 2012 | 13.37 | 13.37 | 13.17 | 13.29 | 68,867 | -0.06(-0.45%) |
Feb 06, 2012 | 13.33 | 13.40 | 13.30 | 13.35 | 67,289 | -0.02(-0.15%) |
Feb 03, 2012 | 13.42 | 13.42 | 13.30 | 13.37 | 49,805 | +0.00(+0.00%) |
Feb 02, 2012 | 13.44 | 13.44 | 13.22 | 13.37 | 60,163 | -0.07(-0.52%) |
Feb 01, 2012 | 13.55 | 13.55 | 13.30 | 13.44 | 61,546 | -0.05(-0.37%) |
Jan 31, 2012 | 13.17 | 13.50 | 13.08 | 13.49 | 126,765 | +0.34(+2.59%) |
Jan 30, 2012 | 12.99 | 13.15 | 12.99 | 13.15 | 28,989 | +0.17(+1.31%) |
Jan 27, 2012 | 12.91 | 13.02 | 12.87 | 12.98 | 93,676 | +0.07(+0.54%) |
Jan 26, 2012 | 12.83 | 12.92 | 12.80 | 12.91 | 62,979 | +0.12(+0.94%) |
Jan 25, 2012 | 12.68 | 12.79 | 12.68 | 12.79 | 62,634 | +0.11(+0.87%) |
Jan 24, 2012 | 12.75 | 12.77 | 12.67 | 12.68 | 41,159 | -0.08(-0.63%) |
Jan 23, 2012 | 12.75 | 12.82 | 12.68 | 12.76 | 70,455 | +0.05(+0.39%) |
Jan 20, 2012 | 12.78 | 12.81 | 12.67 | 12.71 | 58,299 | -0.08(-0.63%) |
Jan 19, 2012 | 12.71 | 12.81 | 12.59 | 12.79 | 70,404 | +0.09(+0.71%) |
Jan 18, 2012 | 12.56 | 12.70 | 12.56 | 12.70 | 33,935 | +0.11(+0.87%) |
Jan 17, 2012 | 12.66 | 12.71 | 12.55 | 12.59 | 50,299 | -0.07(-0.55%) |
Jan 13, 2012 | 12.68 | 12.75 | 12.63 | 12.66 | 35,285 | +0.01(+0.08%) |
Jan 12, 2012 | 12.59 | 12.72 | 12.59 | 12.65 | 37,544 | +0.05(+0.40%) |
Jan 11, 2012 | 12.70 | 12.71 | 12.55 | 12.60 | 49,181 | -0.11(-0.87%) |
Jan 10, 2012 | 12.78 | 12.79 | 12.57 | 12.71 | 42,155 | -0.04(-0.31%) |
Jan 09, 2012 | 12.72 | 12.77 | 12.66 | 12.75 | 49,349 | +0.07(+0.55%) |
Jan 06, 2012 | 12.57 | 12.68 | 12.57 | 12.68 | 36,654 | +0.08(+0.63%) |
Jan 05, 2012 | 12.58 | 12.63 | 12.54 | 12.60 | 85,138 | +0.06(+0.48%) |
Jan 04, 2012 | 12.69 | 12.69 | 12.49 | 12.54 | 60,344 | -0.28(-2.18%) |
Dec 30, 2011 | 12.85 | 12.85 | 12.60 | 12.82 | 87,537 | -0.03(-0.23%) |
Dec 29, 2011 | 12.82 | 12.85 | 12.78 | 12.85 | 37,878 | +0.07(+0.55%) |
Dec 28, 2011 | 12.72 | 12.82 | 12.72 | 12.78 | 33,452 | +0.07(+0.55%) |
Dec 27, 2011 | 12.50 | 12.74 | 12.50 | 12.71 | 44,558 | +0.22(+1.76%) |
Dec 23, 2011 | 12.60 | 12.63 | 12.49 | 12.49 | 32,939 | +0.17(+1.38%) |
Dec 21, 2011 | 12.35 | 12.41 | 12.31 | 12.32 | 48,522 | -0.03(-0.24%) |
Dec 20, 2011 | 12.51 | 12.55 | 12.30 | 12.35 | 79,489 | -0.16(-1.28%) |
Dec 19, 2011 | 12.49 | 12.51 | 12.43 | 12.51 | 42,196 | +0.00(+0.00%) |
Dec 16, 2011 | 12.33 | 12.57 | 12.33 | 12.51 | 58,281 | +0.22(+1.79%) |
Dec 15, 2011 | 12.22 | 12.35 | 12.14 | 12.29 | 62,330 | +0.10(+0.82%) |
Dec 14, 2011 | 12.09 | 12.20 | 12.09 | 12.19 | 57,197 | +0.10(+0.83%) |
Dec 13, 2011 | 12.04 | 12.09 | 11.97 | 12.09 | 60,284 | +0.09(+0.75%) |
Dec 12, 2011 | 12.05 | 12.05 | 11.97 | 12.00 | 32,180 | +0.00(+0.00%) |
Dec 09, 2011 | 12.03 | 12.05 | 11.99 | 12.00 | 49,668 | -0.03(-0.25%) |
Dec 08, 2011 | 12.18 | 12.21 | 11.95 | 12.03 | 57,337 | -0.16(-1.31%) |
Dec 07, 2011 | 12.14 | 12.19 | 12.09 | 12.19 | 58,947 | +0.08(+0.66%) |
Dec 06, 2011 | 12.04 | 12.14 | 12.00 | 12.11 | 66,050 | +0.07(+0.58%) |
Dec 05, 2011 | 12.10 | 12.10 | 11.99 | 12.04 | 41,354 | -0.01(-0.08%) |
Dec 02, 2011 | 12.01 | 12.08 | 11.99 | 12.05 | 17,895 | +0.10(+0.84%) |