Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.48 | 13.63 | 13.13 | 13.32 | 376,446 | -0.20(-1.46%) |
Feb 28, 2012 | 13.76 | 13.78 | 13.40 | 13.52 | 273,995 | -0.20(-1.49%) |
Feb 27, 2012 | 13.65 | 13.84 | 13.65 | 13.72 | 378,299 | +0.03(+0.22%) |
Feb 24, 2012 | 13.65 | 13.71 | 13.52 | 13.69 | 180,334 | +0.05(+0.33%) |
Feb 23, 2012 | 13.61 | 13.69 | 13.45 | 13.65 | 88,319 | +0.07(+0.50%) |
Feb 22, 2012 | 13.65 | 13.65 | 13.37 | 13.58 | 142,591 | -0.09(-0.69%) |
Feb 21, 2012 | 13.71 | 13.71 | 13.48 | 13.67 | 279,242 | +0.07(+0.54%) |
Feb 17, 2012 | 13.56 | 13.62 | 13.37 | 13.60 | 166,016 | +0.04(+0.32%) |
Feb 16, 2012 | 13.45 | 13.57 | 13.44 | 13.56 | 123,648 | +0.11(+0.85%) |
Feb 15, 2012 | 13.44 | 13.46 | 13.30 | 13.44 | 225,932 | +0.09(+0.68%) |
Feb 14, 2012 | 13.38 | 13.39 | 13.18 | 13.35 | 146,793 | +0.16(+1.18%) |
Feb 13, 2012 | 13.12 | 13.36 | 13.03 | 13.20 | 214,400 | +0.17(+1.31%) |
Feb 10, 2012 | 13.38 | 13.40 | 12.90 | 13.03 | 222,985 | -0.33(-2.47%) |
Feb 09, 2012 | 13.18 | 13.40 | 13.07 | 13.36 | 211,724 | +0.17(+1.29%) |
Feb 08, 2012 | 13.37 | 13.42 | 13.17 | 13.18 | 146,936 | -0.19(-1.39%) |
Feb 07, 2012 | 13.28 | 13.44 | 13.28 | 13.37 | 96,123 | +0.04(+0.28%) |
Feb 06, 2012 | 13.37 | 13.58 | 13.25 | 13.33 | 151,758 | -0.10(-0.76%) |
Feb 03, 2012 | 13.64 | 13.65 | 13.37 | 13.43 | 199,697 | -0.09(-0.67%) |
Feb 02, 2012 | 13.54 | 13.54 | 13.41 | 13.52 | 366,912 | +0.03(+0.25%) |
Feb 01, 2012 | 13.47 | 13.55 | 13.38 | 13.49 | 235,783 | +0.04(+0.33%) |
Jan 31, 2012 | 13.55 | 13.55 | 13.37 | 13.45 | 284,273 | +0.03(+0.22%) |
Jan 30, 2012 | 13.55 | 13.55 | 13.38 | 13.42 | 308,070 | -0.14(-1.07%) |
Jan 27, 2012 | 13.55 | 13.59 | 13.39 | 13.56 | 230,104 | +0.01(+0.08%) |
Jan 26, 2012 | 13.55 | 13.55 | 13.28 | 13.55 | 281,694 | +0.19(+1.42%) |
Jan 25, 2012 | 13.41 | 13.44 | 13.28 | 13.36 | 418,294 | -0.03(-0.22%) |
Jan 24, 2012 | 13.42 | 13.49 | 13.37 | 13.39 | 262,809 | -0.11(-0.83%) |
Jan 23, 2012 | 13.41 | 13.57 | 13.41 | 13.50 | 529,328 | +0.08(+0.58%) |
Jan 20, 2012 | 13.37 | 13.46 | 13.37 | 13.42 | 1,980,499 | -0.58(-4.15%) |
Jan 19, 2012 | 13.96 | 14.08 | 13.77 | 14.01 | 143,731 | +0.14(+1.00%) |
Jan 18, 2012 | 13.59 | 13.96 | 13.56 | 13.87 | 129,386 | +0.30(+2.25%) |
Jan 17, 2012 | 13.62 | 13.71 | 13.32 | 13.56 | 82,506 | +0.04(+0.27%) |
Jan 13, 2012 | 13.50 | 13.56 | 13.24 | 13.52 | 92,890 | -0.02(-0.14%) |
Jan 12, 2012 | 13.81 | 13.91 | 13.44 | 13.54 | 163,803 | -0.18(-1.30%) |
Jan 11, 2012 | 13.73 | 13.84 | 13.51 | 13.72 | 128,524 | +0.07(+0.52%) |
Jan 10, 2012 | 13.74 | 13.91 | 13.61 | 13.65 | 82,433 | -0.13(-0.92%) |
Jan 09, 2012 | 13.88 | 13.94 | 13.74 | 13.78 | 108,430 | -0.04(-0.27%) |
Jan 06, 2012 | 13.81 | 14.00 | 13.65 | 13.81 | 208,092 | +0.08(+0.59%) |
Jan 05, 2012 | 13.33 | 13.78 | 13.19 | 13.73 | 183,843 | +0.30(+2.24%) |
Jan 04, 2012 | 12.72 | 13.48 | 12.72 | 13.43 | 246,511 | +0.64(+5.01%) |
Dec 30, 2011 | 12.81 | 12.92 | 12.63 | 12.79 | 116,043 | -0.02(-0.13%) |
Dec 29, 2011 | 12.84 | 12.87 | 12.68 | 12.81 | 109,951 | +0.00(+0.03%) |
Dec 28, 2011 | 12.85 | 12.88 | 12.54 | 12.80 | 107,684 | -0.06(-0.45%) |
Dec 27, 2011 | 12.92 | 12.93 | 12.69 | 12.86 | 115,106 | -0.01(-0.06%) |
Dec 23, 2011 | 12.60 | 12.89 | 12.53 | 12.87 | 158,921 | +0.61(+5.01%) |
Dec 21, 2011 | 12.41 | 12.41 | 12.11 | 12.25 | 153,398 | -0.16(-1.26%) |
Dec 20, 2011 | 12.44 | 12.52 | 12.38 | 12.41 | 100,139 | +0.07(+0.60%) |
Dec 19, 2011 | 12.20 | 12.42 | 12.18 | 12.34 | 109,162 | +0.22(+1.81%) |
Dec 16, 2011 | 12.00 | 12.27 | 11.98 | 12.12 | 138,539 | +0.09(+0.77%) |
Dec 15, 2011 | 12.12 | 12.12 | 11.96 | 12.02 | 125,546 | -0.07(-0.58%) |
Dec 14, 2011 | 12.10 | 12.24 | 12.07 | 12.10 | 122,465 | -0.13(-1.06%) |
Dec 13, 2011 | 12.30 | 12.33 | 12.13 | 12.22 | 120,874 | +0.02(+0.15%) |
Dec 12, 2011 | 12.35 | 12.48 | 12.01 | 12.21 | 110,404 | -0.14(-1.17%) |
Dec 09, 2011 | 12.24 | 12.42 | 12.20 | 12.35 | 131,128 | +0.07(+0.57%) |
Dec 08, 2011 | 12.40 | 12.42 | 12.25 | 12.28 | 119,624 | -0.16(-1.28%) |
Dec 07, 2011 | 12.48 | 12.49 | 12.34 | 12.44 | 55,841 | -0.05(-0.37%) |
Dec 06, 2011 | 12.48 | 12.61 | 12.22 | 12.49 | 244,476 | +0.12(+0.95%) |
Dec 05, 2011 | 12.28 | 12.47 | 12.11 | 12.37 | 102,091 | +0.17(+1.40%) |
Dec 02, 2011 | 12.17 | 12.25 | 12.00 | 12.20 | 121,049 | +0.20(+1.67%) |