Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.96 | 14.07 | 13.96 | 14.05 | 29,056 | +0.09(+0.64%) |
Feb 28, 2012 | 13.64 | 14.45 | 13.64 | 13.96 | 23,641 | +0.16(+1.16%) |
Feb 27, 2012 | 13.85 | 13.88 | 13.80 | 13.80 | 15,481 | -0.05(-0.36%) |
Feb 24, 2012 | 13.68 | 13.85 | 13.68 | 13.85 | 9,694 | +0.25(+1.84%) |
Feb 23, 2012 | 13.75 | 13.76 | 13.60 | 13.60 | 27,089 | -0.13(-0.95%) |
Feb 22, 2012 | 13.71 | 13.73 | 13.61 | 13.73 | 13,431 | +0.02(+0.15%) |
Feb 21, 2012 | 13.71 | 13.81 | 13.60 | 13.71 | 30,545 | +0.09(+0.66%) |
Feb 17, 2012 | 13.77 | 13.83 | 13.62 | 13.62 | 23,074 | -0.08(-0.58%) |
Feb 16, 2012 | 13.67 | 13.81 | 13.60 | 13.70 | 33,789 | -0.08(-0.58%) |
Feb 15, 2012 | 13.65 | 13.78 | 13.65 | 13.78 | 5,961 | +0.13(+0.95%) |
Feb 14, 2012 | 13.78 | 13.79 | 13.65 | 13.65 | 11,516 | -0.18(-1.30%) |
Feb 13, 2012 | 13.84 | 13.87 | 13.78 | 13.83 | 12,929 | -0.01(-0.07%) |
Feb 10, 2012 | 13.75 | 13.84 | 13.73 | 13.84 | 8,353 | +0.12(+0.87%) |
Feb 09, 2012 | 13.75 | 13.79 | 13.61 | 13.72 | 14,467 | -0.06(-0.44%) |
Feb 08, 2012 | 13.82 | 13.83 | 13.75 | 13.78 | 24,493 | -0.05(-0.36%) |
Feb 07, 2012 | 13.68 | 13.83 | 13.66 | 13.83 | 21,486 | +0.09(+0.66%) |
Feb 06, 2012 | 13.74 | 13.77 | 13.70 | 13.74 | 19,504 | -0.12(-0.87%) |
Feb 03, 2012 | 13.91 | 13.91 | 13.80 | 13.86 | 22,448 | +0.02(+0.14%) |
Feb 02, 2012 | 13.83 | 13.87 | 13.83 | 13.84 | 16,166 | +0.06(+0.44%) |
Feb 01, 2012 | 13.73 | 13.85 | 13.73 | 13.78 | 28,489 | +0.10(+0.73%) |
Jan 31, 2012 | 13.51 | 13.68 | 13.51 | 13.68 | 13,432 | +0.14(+1.01%) |
Jan 30, 2012 | 13.50 | 13.60 | 13.50 | 13.54 | 15,612 | +0.04(+0.32%) |
Jan 27, 2012 | 13.53 | 13.54 | 13.45 | 13.50 | 24,188 | +0.05(+0.37%) |
Jan 26, 2012 | 13.45 | 13.58 | 13.40 | 13.45 | 20,068 | +0.04(+0.32%) |
Jan 25, 2012 | 13.23 | 13.45 | 13.23 | 13.41 | 12,586 | +0.14(+1.04%) |
Jan 24, 2012 | 13.42 | 13.45 | 13.27 | 13.27 | 23,323 | -0.11(-0.82%) |
Jan 23, 2012 | 13.36 | 13.38 | 13.32 | 13.38 | 17,096 | +0.06(+0.45%) |
Jan 20, 2012 | 13.24 | 13.35 | 13.24 | 13.32 | 14,791 | -0.01(-0.07%) |
Jan 19, 2012 | 13.32 | 13.35 | 13.29 | 13.33 | 20,936 | -0.01(-0.08%) |
Jan 18, 2012 | 13.35 | 13.35 | 13.26 | 13.34 | 16,582 | +0.06(+0.45%) |
Jan 17, 2012 | 13.44 | 13.44 | 13.26 | 13.28 | 13,617 | +0.00(+0.00%) |
Jan 13, 2012 | 13.20 | 13.29 | 13.20 | 13.28 | 5,159 | +0.08(+0.62%) |
Jan 12, 2012 | 13.12 | 13.30 | 13.12 | 13.20 | 8,483 | +0.13(+0.99%) |
Jan 11, 2012 | 13.01 | 13.07 | 13.01 | 13.07 | 7,371 | +0.05(+0.38%) |
Jan 10, 2012 | 13.01 | 13.12 | 13.00 | 13.02 | 31,736 | +0.01(+0.08%) |
Jan 09, 2012 | 12.96 | 13.11 | 12.96 | 13.01 | 10,326 | +0.05(+0.39%) |
Jan 06, 2012 | 12.98 | 13.03 | 12.94 | 12.96 | 12,272 | +0.01(+0.08%) |
Jan 05, 2012 | 12.86 | 13.04 | 12.86 | 12.95 | 23,775 | +0.04(+0.31%) |
Jan 04, 2012 | 12.99 | 13.00 | 12.80 | 12.91 | 29,228 | -0.15(-1.16%) |
Dec 30, 2011 | 13.03 | 13.11 | 13.03 | 13.06 | 5,856 | +0.00(+0.01%) |
Dec 29, 2011 | 13.02 | 13.19 | 12.97 | 13.06 | 13,116 | +0.04(+0.31%) |
Dec 28, 2011 | 13.02 | 13.05 | 13.01 | 13.02 | 1,144 | -0.03(-0.23%) |
Dec 27, 2011 | 13.08 | 13.12 | 13.05 | 13.05 | 5,887 | -0.05(-0.38%) |
Dec 23, 2011 | 13.15 | 13.15 | 13.05 | 13.10 | 7,429 | -0.02(-0.15%) |
Dec 21, 2011 | 13.05 | 13.17 | 13.03 | 13.12 | 11,704 | +0.00(+0.00%) |
Dec 20, 2011 | 13.13 | 13.18 | 13.02 | 13.12 | 14,595 | -0.12(-0.92%) |
Dec 19, 2011 | 13.17 | 13.28 | 13.13 | 13.24 | 9,705 | +0.13(+1.01%) |
Dec 16, 2011 | 13.16 | 13.19 | 13.06 | 13.11 | 14,318 | -0.05(-0.38%) |
Dec 15, 2011 | 13.03 | 13.34 | 12.95 | 13.16 | 36,764 | +0.09(+0.69%) |
Dec 14, 2011 | 12.89 | 13.19 | 12.89 | 13.07 | 15,726 | +0.11(+0.85%) |
Dec 13, 2011 | 12.93 | 13.19 | 12.87 | 12.96 | 7,503 | -0.04(-0.31%) |
Dec 12, 2011 | 12.99 | 13.01 | 12.91 | 13.00 | 2,218 | +0.00(+0.02%) |
Dec 09, 2011 | 12.95 | 13.10 | 12.88 | 13.00 | 6,871 | +0.05(+0.36%) |
Dec 08, 2011 | 13.10 | 13.10 | 12.95 | 12.95 | 6,401 | -0.15(-1.15%) |
Dec 07, 2011 | 13.04 | 13.10 | 13.04 | 13.10 | 2,901 | +0.06(+0.47%) |
Dec 06, 2011 | 12.95 | 13.04 | 12.92 | 13.04 | 6,657 | +0.05(+0.38%) |
Dec 05, 2011 | 12.99 | 12.99 | 12.90 | 12.99 | 3,615 | +0.04(+0.31%) |
Dec 02, 2011 | 13.01 | 13.04 | 12.90 | 12.95 | 3,254 | +0.06(+0.43%) |