Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.08 | 14.26 | 13.99 | 14.11 | 1,640,481 | +0.03(+0.20%) |
Feb 28, 2012 | 14.18 | 14.22 | 14.02 | 14.08 | 701,241 | -0.10(-0.72%) |
Feb 27, 2012 | 14.04 | 14.23 | 13.93 | 14.18 | 849,629 | +0.02(+0.12%) |
Feb 24, 2012 | 14.14 | 14.19 | 14.01 | 14.16 | 1,105,218 | +0.01(+0.08%) |
Feb 23, 2012 | 13.92 | 14.15 | 13.91 | 14.15 | 1,118,065 | +0.23(+1.67%) |
Feb 22, 2012 | 14.00 | 14.10 | 13.86 | 13.92 | 1,626,501 | -0.14(-1.01%) |
Feb 21, 2012 | 14.13 | 14.19 | 13.97 | 14.06 | 1,147,135 | -0.05(-0.36%) |
Feb 17, 2012 | 14.11 | 14.20 | 14.01 | 14.11 | 1,506,207 | +0.02(+0.16%) |
Feb 16, 2012 | 13.90 | 14.13 | 13.90 | 14.09 | 3,384,107 | +0.22(+1.55%) |
Feb 15, 2012 | 13.93 | 14.02 | 13.83 | 13.88 | 1,581,702 | +0.00(+0.00%) |
Feb 14, 2012 | 14.03 | 14.05 | 13.85 | 13.88 | 991,136 | -0.19(-1.33%) |
Feb 13, 2012 | 14.07 | 14.14 | 14.01 | 14.06 | 2,032,294 | +0.13(+0.94%) |
Feb 10, 2012 | 14.01 | 14.11 | 13.93 | 13.93 | 1,181,023 | -0.23(-1.60%) |
Feb 09, 2012 | 14.27 | 14.34 | 14.03 | 14.16 | 1,259,051 | -0.11(-0.79%) |
Feb 08, 2012 | 14.20 | 14.34 | 14.16 | 14.27 | 1,020,132 | +0.03(+0.24%) |
Feb 07, 2012 | 14.16 | 14.27 | 14.11 | 14.24 | 1,251,584 | +0.01(+0.04%) |
Feb 06, 2012 | 14.23 | 14.27 | 14.12 | 14.23 | 1,202,707 | -0.05(-0.32%) |
Feb 03, 2012 | 14.06 | 14.28 | 14.01 | 14.28 | 1,555,106 | +0.37(+2.69%) |
Feb 02, 2012 | 13.76 | 13.98 | 13.76 | 13.90 | 3,498,588 | +0.15(+1.07%) |
Feb 01, 2012 | 13.88 | 13.90 | 13.72 | 13.76 | 2,153,524 | +0.01(+0.04%) |
Jan 31, 2012 | 13.98 | 13.99 | 13.74 | 13.75 | 2,127,096 | -0.16(-1.14%) |
Jan 30, 2012 | 13.97 | 13.99 | 13.85 | 13.91 | 2,666,609 | -0.20(-1.45%) |
Jan 27, 2012 | 14.13 | 14.19 | 14.05 | 14.11 | 2,184,109 | -0.03(-0.24%) |
Jan 26, 2012 | 14.09 | 14.22 | 13.97 | 14.15 | 2,890,528 | +0.12(+0.85%) |
Jan 25, 2012 | 13.69 | 14.05 | 13.64 | 14.03 | 2,944,604 | +0.31(+2.23%) |
Jan 24, 2012 | 13.35 | 13.73 | 13.35 | 13.72 | 1,867,296 | +0.26(+1.94%) |
Jan 23, 2012 | 13.37 | 13.46 | 13.32 | 13.46 | 1,838,019 | +0.09(+0.68%) |
Jan 20, 2012 | 13.22 | 13.37 | 13.12 | 13.37 | 1,831,498 | +0.12(+0.94%) |
Jan 19, 2012 | 13.13 | 13.37 | 13.05 | 13.25 | 2,192,153 | +0.19(+1.48%) |
Jan 18, 2012 | 12.75 | 13.05 | 12.75 | 13.05 | 1,223,472 | +0.31(+2.40%) |
Jan 17, 2012 | 12.72 | 12.89 | 12.70 | 12.75 | 1,020,677 | +0.10(+0.81%) |
Jan 13, 2012 | 12.48 | 12.65 | 12.43 | 12.65 | 967,368 | +0.06(+0.45%) |
Jan 12, 2012 | 12.56 | 12.69 | 12.36 | 12.59 | 1,338,807 | +0.00(+0.00%) |
Jan 11, 2012 | 12.33 | 12.63 | 12.27 | 12.59 | 1,068,114 | +0.23(+1.88%) |
Jan 10, 2012 | 12.37 | 12.40 | 12.27 | 12.36 | 1,469,664 | +0.14(+1.16%) |
Jan 09, 2012 | 12.37 | 12.48 | 12.20 | 12.22 | 1,040,568 | -0.15(-1.19%) |
Jan 06, 2012 | 12.52 | 12.56 | 12.35 | 12.36 | 1,845,706 | -0.15(-1.18%) |
Jan 05, 2012 | 12.20 | 12.58 | 12.10 | 12.51 | 2,750,000 | +0.26(+2.08%) |
Jan 04, 2012 | 12.50 | 12.53 | 12.25 | 12.26 | 2,467,989 | -0.11(-0.87%) |
Dec 30, 2011 | 12.50 | 12.61 | 12.36 | 12.36 | 1,108,446 | -0.14(-1.09%) |
Dec 29, 2011 | 12.32 | 12.52 | 12.30 | 12.50 | 1,155,008 | +0.23(+1.85%) |
Dec 28, 2011 | 12.52 | 12.53 | 12.26 | 12.27 | 2,207,702 | -0.23(-1.81%) |
Dec 27, 2011 | 12.66 | 12.71 | 12.50 | 12.50 | 1,489,140 | -0.20(-1.56%) |
Dec 23, 2011 | 12.75 | 12.77 | 12.57 | 12.70 | 871,945 | +0.22(+1.72%) |
Dec 21, 2011 | 12.44 | 12.49 | 12.33 | 12.48 | 1,349,516 | +0.02(+0.14%) |
Dec 20, 2011 | 12.19 | 12.48 | 12.17 | 12.47 | 2,011,502 | +0.47(+3.92%) |
Dec 19, 2011 | 12.14 | 12.18 | 11.97 | 11.99 | 1,772,313 | -0.09(-0.70%) |
Dec 16, 2011 | 11.94 | 12.10 | 11.88 | 12.08 | 3,376,313 | +0.24(+2.06%) |
Dec 15, 2011 | 11.79 | 11.98 | 11.67 | 11.84 | 1,897,065 | +0.22(+1.85%) |
Dec 14, 2011 | 11.37 | 11.71 | 11.33 | 11.62 | 1,818,312 | +0.19(+1.69%) |
Dec 13, 2011 | 11.59 | 11.69 | 11.33 | 11.43 | 1,484,020 | -0.07(-0.59%) |
Dec 12, 2011 | 11.60 | 11.63 | 11.42 | 11.50 | 1,382,556 | -0.26(-2.22%) |
Dec 09, 2011 | 11.59 | 11.86 | 11.56 | 11.76 | 1,274,510 | +0.22(+1.91%) |
Dec 08, 2011 | 11.86 | 11.87 | 11.49 | 11.54 | 1,639,410 | -0.43(-3.60%) |
Dec 07, 2011 | 11.72 | 12.01 | 11.59 | 11.97 | 1,730,191 | +0.17(+1.44%) |
Dec 06, 2011 | 11.80 | 11.86 | 11.68 | 11.80 | 1,049,952 | -0.05(-0.43%) |
Dec 05, 2011 | 12.02 | 12.08 | 11.73 | 11.85 | 1,550,618 | +0.02(+0.19%) |
Dec 02, 2011 | 11.84 | 12.00 | 11.77 | 11.82 | 2,015,647 | +0.12(+1.02%) |