Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.09 | 13.14 | 13.04 | 13.09 | 10,589 | -0.06(-0.45%) |
Feb 28, 2012 | 13.09 | 13.15 | 13.06 | 13.15 | 53,966 | -0.01(-0.05%) |
Feb 27, 2012 | 13.06 | 13.15 | 13.06 | 13.15 | 9,342 | +0.07(+0.50%) |
Feb 24, 2012 | 13.05 | 13.09 | 13.05 | 13.09 | 1,680 | +0.03(+0.25%) |
Feb 23, 2012 | 13.08 | 13.09 | 13.01 | 13.06 | 4,674 | -0.03(-0.25%) |
Feb 22, 2012 | 12.97 | 13.10 | 12.92 | 13.09 | 56,643 | +0.06(+0.45%) |
Feb 21, 2012 | 13.07 | 13.11 | 12.97 | 13.03 | 55,719 | -0.07(-0.55%) |
Feb 17, 2012 | 13.09 | 13.16 | 13.02 | 13.10 | 29,787 | +0.02(+0.15%) |
Feb 16, 2012 | 13.05 | 13.13 | 13.04 | 13.08 | 8,826 | -0.03(-0.20%) |
Feb 15, 2012 | 12.94 | 13.11 | 12.94 | 13.11 | 8,953 | +0.02(+0.15%) |
Feb 14, 2012 | 13.01 | 13.09 | 13.01 | 13.09 | 6,045 | +0.01(+0.05%) |
Feb 13, 2012 | 13.15 | 13.23 | 13.08 | 13.08 | 6,152 | +0.01(+0.05%) |
Feb 10, 2012 | 13.08 | 13.09 | 12.92 | 13.08 | 10,985 | -0.01(-0.10%) |
Feb 09, 2012 | 13.15 | 13.15 | 13.06 | 13.09 | 9,057 | +0.06(+0.43%) |
Feb 08, 2012 | 13.12 | 13.12 | 12.96 | 13.03 | 2,154 | -0.10(-0.77%) |
Feb 07, 2012 | 13.13 | 13.13 | 13.13 | 13.13 | 456 | +0.11(+0.85%) |
Feb 06, 2012 | 13.13 | 13.13 | 13.02 | 13.02 | 2,602 | -0.05(-0.35%) |
Feb 03, 2012 | 13.12 | 13.12 | 13.04 | 13.07 | 4,828 | -0.07(-0.50%) |
Feb 02, 2012 | 12.96 | 13.15 | 12.96 | 13.13 | 8,312 | +0.11(+0.84%) |
Feb 01, 2012 | 13.12 | 13.12 | 13.02 | 13.02 | 4,805 | -0.12(-0.94%) |
Jan 31, 2012 | 13.19 | 13.19 | 12.96 | 13.15 | 14,371 | +0.06(+0.45%) |
Jan 30, 2012 | 12.96 | 13.09 | 12.91 | 13.09 | 5,948 | +0.01(+0.05%) |
Jan 27, 2012 | 12.96 | 13.08 | 12.96 | 13.08 | 11,841 | +0.10(+0.81%) |
Jan 26, 2012 | 12.89 | 13.00 | 12.86 | 12.98 | 23,224 | +0.02(+0.15%) |
Jan 25, 2012 | 12.49 | 12.96 | 12.49 | 12.96 | 36,914 | +0.43(+3.45%) |
Jan 24, 2012 | 12.34 | 12.53 | 11.94 | 12.53 | 7,426 | +0.26(+2.08%) |
Jan 23, 2012 | 12.22 | 12.47 | 11.94 | 12.27 | 7,669 | -0.01(-0.11%) |
Jan 20, 2012 | 12.52 | 12.52 | 11.98 | 12.28 | 1,224 | -0.15(-1.21%) |
Jan 19, 2012 | 12.37 | 12.63 | 12.13 | 12.43 | 2,597 | +0.05(+0.42%) |
Jan 18, 2012 | 12.28 | 12.38 | 12.28 | 12.38 | 945 | +0.10(+0.85%) |
Jan 17, 2012 | 11.97 | 12.28 | 11.97 | 12.28 | 7,418 | +0.39(+3.25%) |
Jan 13, 2012 | 11.65 | 12.04 | 11.65 | 11.89 | 7,946 | -0.06(-0.49%) |
Jan 12, 2012 | 12.43 | 12.43 | 11.83 | 11.95 | 9,787 | -0.49(-3.95%) |
Jan 11, 2012 | 12.45 | 12.47 | 12.13 | 12.44 | 1,879 | -0.06(-0.47%) |
Jan 10, 2012 | 12.07 | 12.65 | 11.73 | 12.50 | 7,583 | +0.48(+3.97%) |
Jan 09, 2012 | 11.83 | 12.07 | 11.60 | 12.02 | 5,333 | +0.14(+1.21%) |
Jan 06, 2012 | 12.00 | 12.03 | 11.79 | 11.88 | 4,298 | -0.07(-0.55%) |
Jan 05, 2012 | 11.64 | 12.01 | 11.64 | 11.94 | 9,015 | +0.24(+2.07%) |
Jan 04, 2012 | 11.64 | 11.70 | 11.52 | 11.70 | 8,421 | +0.24(+2.11%) |
Dec 30, 2011 | 11.35 | 11.55 | 11.35 | 11.46 | 9,549 | +0.05(+0.40%) |
Dec 29, 2011 | 11.51 | 11.66 | 11.30 | 11.41 | 85,735 | -0.06(-0.51%) |
Dec 28, 2011 | 11.43 | 11.65 | 11.41 | 11.47 | 29,252 | +0.11(+0.98%) |
Dec 27, 2011 | 11.71 | 11.73 | 11.36 | 11.36 | 7,645 | -0.35(-2.96%) |
Dec 23, 2011 | 11.42 | 11.71 | 11.42 | 11.71 | 3,361 | +0.34(+2.99%) |
Dec 21, 2011 | 11.26 | 11.37 | 11.19 | 11.37 | 15,751 | +0.12(+1.05%) |
Dec 20, 2011 | 11.20 | 11.25 | 11.12 | 11.25 | 16,885 | +0.16(+1.42%) |
Dec 19, 2011 | 11.12 | 11.14 | 11.09 | 11.09 | 8,129 | -0.03(-0.24%) |
Dec 16, 2011 | 11.35 | 11.35 | 11.12 | 11.12 | 12,580 | -0.07(-0.64%) |
Dec 15, 2011 | 11.31 | 11.31 | 11.19 | 11.19 | 2,686 | -0.12(-1.10%) |
Dec 14, 2011 | 11.52 | 11.52 | 11.31 | 11.31 | 2,188 | -0.14(-1.20%) |
Dec 13, 2011 | 11.60 | 11.60 | 11.45 | 11.45 | 3,827 | +0.00(+0.00%) |
Dec 12, 2011 | 11.55 | 11.60 | 11.45 | 11.45 | 4,816 | -0.16(-1.41%) |
Dec 09, 2011 | 11.57 | 11.62 | 11.55 | 11.62 | 2,894 | +0.09(+0.74%) |
Dec 08, 2011 | 11.67 | 11.67 | 11.53 | 11.53 | 3,539 | -0.10(-0.90%) |
Dec 07, 2011 | 11.81 | 11.81 | 11.62 | 11.64 | 5,540 | -0.14(-1.22%) |
Dec 06, 2011 | 11.87 | 11.87 | 11.76 | 11.78 | 2,768 | +0.02(+0.17%) |
Dec 05, 2011 | 11.76 | 11.76 | 11.76 | 11.76 | 153 | -0.12(-0.99%) |
Dec 02, 2011 | 11.90 | 11.90 | 11.77 | 11.88 | 1,077 | +0.08(+0.72%) |