Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.32 | 14.57 | 14.22 | 14.26 | 549,797 | +0.00(+0.00%) |
Feb 28, 2012 | 14.44 | 14.48 | 14.19 | 14.26 | 200,840 | -0.13(-0.89%) |
Feb 27, 2012 | 14.35 | 14.44 | 14.21 | 14.39 | 207,923 | -0.01(-0.05%) |
Feb 24, 2012 | 14.46 | 14.46 | 14.08 | 14.39 | 299,380 | -0.10(-0.67%) |
Feb 23, 2012 | 14.26 | 14.65 | 14.26 | 14.49 | 322,386 | +0.23(+1.63%) |
Feb 22, 2012 | 14.26 | 14.38 | 14.21 | 14.26 | 135,232 | -0.07(-0.51%) |
Feb 21, 2012 | 14.36 | 14.45 | 14.22 | 14.33 | 166,293 | +0.00(+0.03%) |
Feb 17, 2012 | 14.50 | 14.51 | 14.13 | 14.33 | 397,442 | -0.12(-0.80%) |
Feb 16, 2012 | 14.20 | 14.60 | 14.18 | 14.45 | 315,970 | +0.27(+1.94%) |
Feb 15, 2012 | 14.24 | 14.30 | 14.09 | 14.17 | 222,680 | -0.05(-0.35%) |
Feb 14, 2012 | 14.31 | 14.33 | 14.08 | 14.22 | 199,005 | -0.11(-0.78%) |
Feb 13, 2012 | 14.21 | 14.50 | 14.21 | 14.33 | 233,449 | +0.20(+1.40%) |
Feb 10, 2012 | 14.42 | 14.46 | 14.13 | 14.14 | 257,067 | -0.32(-2.19%) |
Feb 09, 2012 | 14.53 | 14.56 | 14.36 | 14.45 | 330,409 | -0.02(-0.16%) |
Feb 08, 2012 | 14.40 | 14.52 | 14.30 | 14.48 | 241,860 | +0.08(+0.59%) |
Feb 07, 2012 | 14.25 | 14.40 | 14.25 | 14.39 | 229,196 | +0.17(+1.19%) |
Feb 06, 2012 | 14.28 | 14.36 | 14.17 | 14.22 | 355,270 | -0.01(-0.05%) |
Feb 03, 2012 | 14.40 | 14.40 | 14.18 | 14.23 | 433,727 | -0.02(-0.11%) |
Feb 02, 2012 | 14.11 | 14.35 | 14.11 | 14.25 | 214,734 | +0.09(+0.62%) |
Feb 01, 2012 | 13.94 | 14.21 | 13.81 | 14.16 | 491,847 | +0.27(+1.94%) |
Jan 31, 2012 | 13.64 | 13.95 | 13.61 | 13.89 | 482,555 | +0.29(+2.15%) |
Jan 30, 2012 | 13.67 | 13.72 | 13.58 | 13.60 | 263,270 | -0.10(-0.76%) |
Jan 27, 2012 | 13.93 | 13.93 | 13.64 | 13.70 | 322,219 | -0.23(-1.65%) |
Jan 26, 2012 | 13.78 | 13.98 | 13.73 | 13.93 | 290,975 | +0.18(+1.28%) |
Jan 25, 2012 | 13.63 | 13.77 | 13.59 | 13.75 | 266,375 | +0.10(+0.70%) |
Jan 24, 2012 | 13.66 | 13.69 | 13.55 | 13.66 | 201,254 | -0.02(-0.11%) |
Jan 23, 2012 | 13.72 | 13.74 | 13.60 | 13.67 | 254,723 | -0.03(-0.20%) |
Jan 20, 2012 | 13.51 | 13.72 | 13.51 | 13.70 | 336,717 | +0.22(+1.62%) |
Jan 19, 2012 | 13.55 | 13.59 | 13.39 | 13.48 | 174,680 | -0.04(-0.31%) |
Jan 18, 2012 | 13.59 | 13.59 | 13.23 | 13.52 | 387,084 | -0.02(-0.11%) |
Jan 17, 2012 | 13.31 | 13.65 | 13.31 | 13.54 | 446,165 | +0.30(+2.29%) |
Jan 13, 2012 | 13.19 | 13.27 | 13.14 | 13.24 | 115,250 | -0.06(-0.43%) |
Jan 12, 2012 | 13.29 | 13.34 | 13.17 | 13.29 | 223,638 | +0.02(+0.14%) |
Jan 11, 2012 | 13.17 | 13.35 | 13.17 | 13.27 | 409,491 | +0.11(+0.82%) |
Jan 10, 2012 | 13.29 | 13.29 | 13.12 | 13.17 | 266,713 | -0.02(-0.15%) |
Jan 09, 2012 | 13.28 | 13.34 | 13.13 | 13.19 | 500,345 | -0.01(-0.09%) |
Jan 06, 2012 | 13.21 | 13.24 | 13.08 | 13.20 | 217,292 | +0.01(+0.09%) |
Jan 05, 2012 | 13.20 | 13.27 | 13.10 | 13.19 | 249,764 | -0.02(-0.17%) |
Jan 04, 2012 | 13.41 | 13.49 | 13.21 | 13.21 | 254,885 | -0.19(-1.43%) |
Dec 30, 2011 | 13.57 | 13.57 | 13.38 | 13.40 | 99,596 | -0.12(-0.91%) |
Dec 29, 2011 | 13.51 | 13.59 | 13.42 | 13.52 | 174,839 | +0.07(+0.49%) |
Dec 28, 2011 | 13.70 | 13.70 | 13.41 | 13.46 | 184,207 | -0.21(-1.52%) |
Dec 27, 2011 | 13.54 | 13.72 | 13.33 | 13.67 | 185,204 | +0.15(+1.08%) |
Dec 23, 2011 | 13.43 | 13.57 | 13.36 | 13.52 | 93,192 | +0.12(+0.89%) |
Dec 21, 2011 | 13.40 | 13.52 | 13.31 | 13.40 | 213,479 | -0.05(-0.40%) |
Dec 20, 2011 | 13.25 | 13.51 | 13.24 | 13.45 | 300,652 | +0.34(+2.61%) |
Dec 19, 2011 | 13.31 | 13.48 | 13.10 | 13.11 | 179,376 | -0.13(-1.01%) |
Dec 16, 2011 | 13.25 | 13.33 | 13.15 | 13.25 | 656,251 | +0.00(+0.00%) |
Dec 15, 2011 | 13.34 | 13.34 | 13.16 | 13.25 | 244,913 | +0.03(+0.26%) |
Dec 14, 2011 | 13.18 | 13.34 | 13.18 | 13.21 | 232,425 | -0.06(-0.43%) |
Dec 13, 2011 | 13.53 | 13.56 | 13.17 | 13.27 | 284,636 | -0.16(-1.20%) |
Dec 12, 2011 | 13.24 | 13.43 | 13.21 | 13.43 | 303,725 | +0.10(+0.72%) |
Dec 09, 2011 | 13.14 | 13.40 | 13.14 | 13.34 | 290,066 | +0.18(+1.34%) |
Dec 08, 2011 | 13.56 | 13.56 | 13.13 | 13.16 | 274,763 | -0.49(-3.60%) |
Dec 07, 2011 | 13.66 | 13.73 | 13.48 | 13.65 | 173,646 | -0.03(-0.25%) |
Dec 06, 2011 | 13.77 | 13.78 | 13.43 | 13.69 | 283,769 | -0.05(-0.36%) |
Dec 05, 2011 | 13.70 | 13.87 | 13.63 | 13.73 | 351,056 | +0.21(+1.53%) |
Dec 02, 2011 | 13.71 | 13.74 | 13.50 | 13.53 | 156,658 | -0.05(-0.37%) |