Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.20 | 15.20 | 15.06 | 15.08 | 7,973 | -0.17(-1.11%) |
Feb 28, 2012 | 15.24 | 15.28 | 15.16 | 15.25 | 16,001 | +0.17(+1.13%) |
Feb 27, 2012 | 15.15 | 15.15 | 15.07 | 15.08 | 14,984 | +0.45(+3.08%) |
Feb 24, 2012 | 14.49 | 14.65 | 14.42 | 14.63 | 21,553 | +0.43(+3.03%) |
Feb 23, 2012 | 14.20 | 14.22 | 14.08 | 14.20 | 26,789 | -0.11(-0.77%) |
Feb 22, 2012 | 14.32 | 14.32 | 14.20 | 14.31 | 24,645 | +0.36(+2.58%) |
Feb 21, 2012 | 14.00 | 14.00 | 13.89 | 13.95 | 7,351 | +0.19(+1.38%) |
Feb 17, 2012 | 13.83 | 13.83 | 13.76 | 13.76 | 11,845 | -0.09(-0.65%) |
Feb 16, 2012 | 13.74 | 13.85 | 13.67 | 13.85 | 20,531 | +0.10(+0.73%) |
Feb 15, 2012 | 13.88 | 13.88 | 13.75 | 13.75 | 24,495 | -0.05(-0.36%) |
Feb 14, 2012 | 13.80 | 13.92 | 13.75 | 13.80 | 943,047 | -0.32(-2.27%) |
Feb 13, 2012 | 13.73 | 14.24 | 13.73 | 14.12 | 241,415 | +0.70(+5.22%) |
Feb 10, 2012 | 13.40 | 13.64 | 13.39 | 13.42 | 13,851 | -0.18(-1.32%) |
Feb 09, 2012 | 13.47 | 13.60 | 13.47 | 13.60 | 2,081 | +0.08(+0.59%) |
Feb 08, 2012 | 13.36 | 13.52 | 13.33 | 13.52 | 11,143 | +0.16(+1.20%) |
Feb 07, 2012 | 13.35 | 13.36 | 13.18 | 13.36 | 1,987 | +0.00(+0.00%) |
Feb 06, 2012 | 13.36 | 13.36 | 13.36 | 13.36 | 272 | -0.36(-2.62%) |
Feb 03, 2012 | 13.54 | 13.72 | 13.54 | 13.72 | 1,708 | +0.23(+1.70%) |
Feb 02, 2012 | 13.49 | 13.49 | 13.49 | 13.49 | 1,447 | -0.11(-0.81%) |
Feb 01, 2012 | 13.52 | 13.79 | 13.52 | 13.60 | 2,919 | +0.37(+2.80%) |
Jan 31, 2012 | 13.26 | 13.41 | 13.23 | 13.23 | 32,527 | -0.01(-0.08%) |
Jan 30, 2012 | 13.38 | 13.38 | 13.13 | 13.24 | 2,055 | -0.40(-2.93%) |
Jan 27, 2012 | 13.59 | 13.64 | 13.55 | 13.64 | 5,066 | +0.10(+0.74%) |
Jan 26, 2012 | 13.59 | 13.59 | 13.54 | 13.54 | 1,668 | +0.10(+0.74%) |
Jan 25, 2012 | 13.35 | 13.49 | 13.25 | 13.44 | 13,445 | +0.19(+1.43%) |
Jan 24, 2012 | 13.17 | 13.36 | 13.17 | 13.25 | 22,008 | +0.01(+0.08%) |
Jan 23, 2012 | 13.35 | 13.35 | 13.24 | 13.24 | 21,692 | +0.03(+0.23%) |
Jan 20, 2012 | 13.40 | 13.40 | 13.21 | 13.21 | 241 | -0.11(-0.83%) |
Jan 19, 2012 | 13.16 | 13.33 | 13.16 | 13.32 | 1,340 | +0.43(+3.34%) |
Jan 18, 2012 | 12.82 | 12.89 | 12.70 | 12.89 | 2,653 | +0.38(+3.04%) |
Jan 17, 2012 | 12.51 | 12.51 | 12.41 | 12.51 | 18,113 | +0.28(+2.29%) |
Jan 13, 2012 | 12.21 | 12.24 | 12.07 | 12.23 | 2,398 | -0.14(-1.13%) |
Jan 12, 2012 | 12.32 | 12.42 | 12.32 | 12.37 | 31,437 | +0.12(+0.98%) |
Jan 11, 2012 | 12.23 | 12.40 | 12.23 | 12.25 | 1,327 | -0.07(-0.57%) |
Jan 10, 2012 | 12.32 | 12.56 | 12.32 | 12.32 | 1,179 | -0.05(-0.40%) |
Jan 09, 2012 | 12.24 | 12.37 | 12.24 | 12.37 | 1,861 | -0.13(-1.04%) |
Jan 06, 2012 | 12.53 | 12.53 | 12.42 | 12.50 | 4,264 | -0.15(-1.19%) |
Jan 05, 2012 | 12.67 | 12.67 | 12.53 | 12.65 | 6,514 | -0.02(-0.16%) |
Jan 04, 2012 | 12.61 | 12.67 | 12.61 | 12.67 | 325 | +0.14(+1.12%) |
Dec 30, 2011 | 12.40 | 12.55 | 12.40 | 12.53 | 3,036 | +0.08(+0.64%) |
Dec 29, 2011 | 12.34 | 12.45 | 12.34 | 12.45 | 2,847 | +0.15(+1.22%) |
Dec 28, 2011 | 12.45 | 12.45 | 12.25 | 12.30 | 3,979 | -0.15(-1.20%) |
Dec 27, 2011 | 12.33 | 12.45 | 12.33 | 12.45 | 2,286 | +0.14(+1.14%) |
Dec 23, 2011 | 12.25 | 12.31 | 12.25 | 12.31 | 646 | +0.15(+1.23%) |
Dec 21, 2011 | 12.10 | 12.16 | 12.07 | 12.16 | 3,330 | -0.10(-0.82%) |
Dec 20, 2011 | 12.00 | 12.26 | 12.00 | 12.26 | 11,598 | +0.72(+6.24%) |
Dec 19, 2011 | 11.61 | 11.61 | 11.54 | 11.54 | 4,482 | -0.06(-0.52%) |
Dec 16, 2011 | 11.67 | 11.75 | 11.60 | 11.60 | 1,659 | -0.18(-1.53%) |
Dec 15, 2011 | 11.87 | 11.87 | 11.71 | 11.78 | 5,789 | -0.25(-2.08%) |
Dec 14, 2011 | 12.03 | 12.03 | 11.86 | 12.03 | 566 | +0.18(+1.52%) |
Dec 13, 2011 | 11.96 | 12.04 | 11.85 | 11.85 | 2,988 | -0.15(-1.25%) |
Dec 12, 2011 | 11.92 | 12.00 | 11.92 | 12.00 | 776 | -0.25(-2.04%) |
Dec 09, 2011 | 12.08 | 12.26 | 12.00 | 12.25 | 4,235 | +0.23(+1.91%) |
Dec 08, 2011 | 12.25 | 12.25 | 12.02 | 12.02 | 9,515 | -0.36(-2.91%) |
Dec 07, 2011 | 12.31 | 12.38 | 12.25 | 12.38 | 95,974 | -0.09(-0.72%) |
Dec 06, 2011 | 12.15 | 12.47 | 12.15 | 12.47 | 539 | +0.03(+0.24%) |
Dec 05, 2011 | 12.32 | 12.44 | 12.24 | 12.44 | 960 | +0.30(+2.47%) |
Dec 02, 2011 | 12.24 | 12.24 | 12.14 | 12.14 | 30,941 | -0.19(-1.54%) |