Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.00 | 14.19 | 13.67 | 13.75 | 67,750 | -0.15(-1.11%) |
Feb 28, 2012 | 13.95 | 14.13 | 13.40 | 13.91 | 287,354 | +0.01(+0.06%) |
Feb 27, 2012 | 12.98 | 13.96 | 12.94 | 13.90 | 145,912 | +0.96(+7.44%) |
Feb 24, 2012 | 13.30 | 13.30 | 12.83 | 12.94 | 50,318 | -0.33(-2.49%) |
Feb 23, 2012 | 13.13 | 13.38 | 13.02 | 13.27 | 94,218 | +0.22(+1.65%) |
Feb 22, 2012 | 13.52 | 13.52 | 13.00 | 13.05 | 73,700 | -0.45(-3.36%) |
Feb 21, 2012 | 13.82 | 13.82 | 13.40 | 13.51 | 55,585 | -0.05(-0.40%) |
Feb 17, 2012 | 13.71 | 13.71 | 13.51 | 13.56 | 36,505 | -0.08(-0.56%) |
Feb 16, 2012 | 13.25 | 13.66 | 13.25 | 13.64 | 38,123 | +0.36(+2.73%) |
Feb 15, 2012 | 13.55 | 13.55 | 13.25 | 13.28 | 51,521 | -0.18(-1.37%) |
Feb 14, 2012 | 13.51 | 13.58 | 13.35 | 13.46 | 42,282 | -0.14(-1.02%) |
Feb 13, 2012 | 13.71 | 13.85 | 13.47 | 13.60 | 61,780 | +0.08(+0.57%) |
Feb 10, 2012 | 13.54 | 13.86 | 13.46 | 13.52 | 67,533 | -0.07(-0.51%) |
Feb 09, 2012 | 13.79 | 13.82 | 13.55 | 13.59 | 37,507 | -0.12(-0.84%) |
Feb 08, 2012 | 13.72 | 13.83 | 13.61 | 13.71 | 28,463 | +0.05(+0.34%) |
Feb 07, 2012 | 13.89 | 13.99 | 13.62 | 13.66 | 100,212 | -0.21(-1.50%) |
Feb 06, 2012 | 13.87 | 13.95 | 13.65 | 13.87 | 45,874 | -0.02(-0.17%) |
Feb 03, 2012 | 13.82 | 14.02 | 13.66 | 13.89 | 77,586 | +0.28(+2.04%) |
Feb 02, 2012 | 13.59 | 13.72 | 13.47 | 13.62 | 61,435 | +0.00(+0.00%) |
Feb 01, 2012 | 13.45 | 13.62 | 13.39 | 13.62 | 105,566 | +0.19(+1.43%) |
Jan 31, 2012 | 13.48 | 13.55 | 13.22 | 13.42 | 85,135 | +0.06(+0.46%) |
Jan 30, 2012 | 13.81 | 13.81 | 13.08 | 13.36 | 149,509 | -0.02(-0.17%) |
Jan 27, 2012 | 13.10 | 13.54 | 13.04 | 13.38 | 53,538 | +0.32(+2.48%) |
Jan 26, 2012 | 13.45 | 13.49 | 12.90 | 13.06 | 87,650 | -0.37(-2.75%) |
Jan 25, 2012 | 13.50 | 13.58 | 13.35 | 13.43 | 63,288 | -0.13(-0.96%) |
Jan 24, 2012 | 13.54 | 13.76 | 13.38 | 13.56 | 91,552 | +0.05(+0.40%) |
Jan 23, 2012 | 13.32 | 13.54 | 13.32 | 13.51 | 71,160 | +0.25(+1.92%) |
Jan 20, 2012 | 13.18 | 13.41 | 13.00 | 13.25 | 62,343 | +0.09(+0.70%) |
Jan 19, 2012 | 13.14 | 13.21 | 13.02 | 13.16 | 65,576 | +0.11(+0.83%) |
Jan 18, 2012 | 12.59 | 13.11 | 12.49 | 13.05 | 71,174 | +0.42(+3.35%) |
Jan 17, 2012 | 12.49 | 13.08 | 12.31 | 12.63 | 95,727 | +0.22(+1.74%) |
Jan 13, 2012 | 12.31 | 12.51 | 12.31 | 12.41 | 62,974 | +0.04(+0.31%) |
Jan 12, 2012 | 12.38 | 12.54 | 12.31 | 12.38 | 48,396 | +0.01(+0.06%) |
Jan 11, 2012 | 12.21 | 12.44 | 12.16 | 12.37 | 54,896 | +0.12(+1.01%) |
Jan 10, 2012 | 12.16 | 12.31 | 12.01 | 12.25 | 82,526 | +0.13(+1.08%) |
Jan 09, 2012 | 11.99 | 12.15 | 11.95 | 12.11 | 64,796 | +0.22(+1.88%) |
Jan 06, 2012 | 11.98 | 12.08 | 11.87 | 11.89 | 42,292 | -0.07(-0.58%) |
Jan 05, 2012 | 11.85 | 12.00 | 11.66 | 11.96 | 34,286 | +0.05(+0.45%) |
Jan 04, 2012 | 11.88 | 12.08 | 11.88 | 11.91 | 41,519 | +0.44(+3.86%) |
Dec 30, 2011 | 11.45 | 11.68 | 11.42 | 11.46 | 94,916 | +0.02(+0.13%) |
Dec 29, 2011 | 11.43 | 11.62 | 11.40 | 11.45 | 110,335 | +0.05(+0.47%) |
Dec 28, 2011 | 11.48 | 11.49 | 11.38 | 11.40 | 73,782 | -0.02(-0.13%) |
Dec 27, 2011 | 11.42 | 11.49 | 11.37 | 11.41 | 43,540 | +0.00(+0.00%) |
Dec 23, 2011 | 11.42 | 11.54 | 11.35 | 11.41 | 47,717 | -0.05(-0.46%) |
Dec 21, 2011 | 11.62 | 11.62 | 11.42 | 11.46 | 92,572 | -0.14(-1.18%) |
Dec 20, 2011 | 11.68 | 11.68 | 11.46 | 11.60 | 91,881 | +0.18(+1.60%) |
Dec 19, 2011 | 11.56 | 11.69 | 11.39 | 11.42 | 97,102 | -0.02(-0.20%) |
Dec 16, 2011 | 11.56 | 11.56 | 11.28 | 11.44 | 104,053 | -0.02(-0.13%) |
Dec 15, 2011 | 11.40 | 11.59 | 11.31 | 11.46 | 60,916 | +0.29(+2.59%) |
Dec 14, 2011 | 11.21 | 11.43 | 11.16 | 11.17 | 73,497 | -0.11(-0.95%) |
Dec 13, 2011 | 11.65 | 11.65 | 11.25 | 11.27 | 92,683 | -0.19(-1.66%) |
Dec 12, 2011 | 11.34 | 11.64 | 11.34 | 11.46 | 144,771 | +0.07(+0.60%) |
Dec 09, 2011 | 11.40 | 11.60 | 11.36 | 11.40 | 62,333 | +0.10(+0.88%) |
Dec 08, 2011 | 11.49 | 11.52 | 11.29 | 11.30 | 36,781 | -0.25(-2.18%) |
Dec 07, 2011 | 11.37 | 11.62 | 11.29 | 11.55 | 48,374 | +0.14(+1.27%) |
Dec 06, 2011 | 11.44 | 11.47 | 11.27 | 11.40 | 50,801 | -0.02(-0.13%) |
Dec 05, 2011 | 11.42 | 11.59 | 11.39 | 11.42 | 199,445 | +0.00(+0.00%) |
Dec 02, 2011 | 11.54 | 11.54 | 11.37 | 11.42 | 49,577 | +0.07(+0.60%) |