Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.63 | 13.69 | 13.50 | 13.50 | 547,484 | -0.18(-1.28%) |
Feb 28, 2012 | 13.96 | 14.02 | 13.56 | 13.67 | 281,703 | -0.05(-0.38%) |
Feb 27, 2012 | 13.78 | 13.86 | 13.64 | 13.73 | 196,245 | -0.15(-1.11%) |
Feb 24, 2012 | 13.94 | 13.95 | 13.83 | 13.88 | 205,252 | -0.07(-0.48%) |
Feb 23, 2012 | 13.73 | 13.95 | 13.73 | 13.95 | 201,915 | +0.22(+1.57%) |
Feb 22, 2012 | 13.81 | 13.84 | 13.68 | 13.73 | 167,075 | -0.10(-0.73%) |
Feb 21, 2012 | 13.82 | 13.96 | 13.72 | 13.83 | 272,944 | +0.00(+0.00%) |
Feb 20, 2012 | 69,734 | +0.00(+0.00%) | ||||
Feb 17, 2012 | 13.93 | 13.95 | 13.80 | 13.81 | 167,404 | -0.06(-0.42%) |
Feb 16, 2012 | 13.63 | 13.92 | 13.63 | 13.87 | 259,068 | +0.23(+1.69%) |
Feb 15, 2012 | 13.88 | 13.88 | 13.58 | 13.64 | 209,892 | -0.14(-1.01%) |
Feb 14, 2012 | 13.74 | 13.80 | 13.61 | 13.78 | 424,502 | +0.00(+0.00%) |
Feb 13, 2012 | 13.79 | 13.81 | 13.62 | 13.78 | 309,840 | +0.09(+0.67%) |
Feb 10, 2012 | 13.71 | 13.80 | 13.65 | 13.69 | 169,378 | -0.11(-0.80%) |
Feb 09, 2012 | 13.95 | 13.95 | 13.75 | 13.80 | 148,099 | -0.10(-0.69%) |
Feb 08, 2012 | 13.84 | 13.96 | 13.76 | 13.89 | 264,715 | +0.02(+0.14%) |
Feb 07, 2012 | 13.83 | 14.04 | 13.75 | 13.88 | 553,934 | +0.06(+0.45%) |
Feb 06, 2012 | 13.82 | 13.93 | 13.73 | 13.81 | 163,382 | -0.07(-0.52%) |
Feb 03, 2012 | 14.05 | 14.05 | 13.82 | 13.89 | 374,587 | +0.03(+0.24%) |
Feb 02, 2012 | 13.76 | 13.88 | 13.65 | 13.85 | 329,768 | +0.05(+0.35%) |
Feb 01, 2012 | 13.53 | 13.82 | 13.52 | 13.80 | 557,579 | +0.30(+2.21%) |
Jan 31, 2012 | 13.95 | 14.07 | 13.51 | 13.51 | 1,981,677 | -0.39(-2.80%) |
Jan 30, 2012 | 13.56 | 14.13 | 13.49 | 13.89 | 847,951 | +0.28(+2.08%) |
Jan 27, 2012 | 13.64 | 13.66 | 13.51 | 13.61 | 282,993 | -0.12(-0.88%) |
Jan 26, 2012 | 13.68 | 13.82 | 13.57 | 13.73 | 229,190 | +0.14(+1.06%) |
Jan 25, 2012 | 13.33 | 13.60 | 13.25 | 13.59 | 319,789 | +0.24(+1.76%) |
Jan 24, 2012 | 13.30 | 13.36 | 13.22 | 13.35 | 253,055 | +0.03(+0.22%) |
Jan 23, 2012 | 13.30 | 13.39 | 13.21 | 13.32 | 146,472 | +0.03(+0.25%) |
Jan 20, 2012 | 13.18 | 13.33 | 13.13 | 13.29 | 191,938 | +0.09(+0.66%) |
Jan 19, 2012 | 13.36 | 13.36 | 13.16 | 13.20 | 166,026 | -0.11(-0.83%) |
Jan 18, 2012 | 13.31 | 13.32 | 13.17 | 13.31 | 181,021 | +0.01(+0.11%) |
Jan 17, 2012 | 13.40 | 13.46 | 13.25 | 13.30 | 296,530 | +0.00(+0.00%) |
Jan 16, 2012 | 110,332 | +0.00(+0.00%) | ||||
Jan 13, 2012 | 13.27 | 13.40 | 13.27 | 13.31 | 264,723 | -0.12(-0.86%) |
Jan 12, 2012 | 13.49 | 13.54 | 13.38 | 13.43 | 165,362 | -0.06(-0.46%) |
Jan 11, 2012 | 13.52 | 13.53 | 13.45 | 13.49 | 210,248 | -0.07(-0.50%) |
Jan 10, 2012 | 13.67 | 13.67 | 13.46 | 13.56 | 312,455 | +0.06(+0.46%) |
Jan 09, 2012 | 13.57 | 13.65 | 13.44 | 13.50 | 235,792 | -0.04(-0.32%) |
Jan 06, 2012 | 13.64 | 13.64 | 13.44 | 13.54 | 337,462 | -0.11(-0.78%) |
Jan 05, 2012 | 13.67 | 13.74 | 13.55 | 13.64 | 261,669 | -0.08(-0.56%) |
Jan 04, 2012 | 13.91 | 14.13 | 13.63 | 13.72 | 396,195 | -0.25(-1.82%) |
Jan 03, 2012 | 14.22 | 14.22 | 13.89 | 13.98 | 288,952 | +0.00(+0.00%) |
Jan 02, 2012 | 157,531 | +0.00(+0.00%) | ||||
Dec 30, 2011 | 14.27 | 14.41 | 14.08 | 14.08 | 377,621 | -0.20(-1.41%) |
Dec 29, 2011 | 14.16 | 14.33 | 14.04 | 14.28 | 554,968 | +0.18(+1.26%) |
Dec 28, 2011 | 14.18 | 14.22 | 14.06 | 14.11 | 376,214 | -0.04(-0.27%) |
Dec 27, 2011 | 13.96 | 14.21 | 13.92 | 14.14 | 159,393 | +0.00(+0.00%) |
Dec 26, 2011 | 79,301 | +0.00(+0.00%) | ||||
Dec 23, 2011 | 13.98 | 14.04 | 13.89 | 13.99 | 190,318 | +0.00(+0.00%) |
Dec 22, 2011 | 14.14 | 14.14 | 13.92 | 13.99 | 138,173 | -0.12(-0.82%) |
Dec 21, 2011 | 13.90 | 14.15 | 13.78 | 14.11 | 213,887 | +0.22(+1.59%) |
Dec 20, 2011 | 13.78 | 13.98 | 13.69 | 13.89 | 447,978 | +0.34(+2.48%) |
Dec 19, 2011 | 13.72 | 13.81 | 13.55 | 13.55 | 277,665 | -0.13(-0.95%) |
Dec 16, 2011 | 13.80 | 13.85 | 13.50 | 13.68 | 646,652 | -0.06(-0.42%) |
Dec 15, 2011 | 13.51 | 13.78 | 13.47 | 13.74 | 226,835 | +0.43(+3.25%) |
Dec 14, 2011 | 13.42 | 13.64 | 13.29 | 13.30 | 307,516 | -0.15(-1.11%) |
Dec 13, 2011 | 13.48 | 13.66 | 13.41 | 13.45 | 322,426 | +0.07(+0.50%) |
Dec 12, 2011 | 13.39 | 13.41 | 13.21 | 13.39 | 238,765 | -0.10(-0.71%) |
Dec 09, 2011 | 13.18 | 13.55 | 13.18 | 13.48 | 261,020 | +0.37(+2.82%) |
Dec 08, 2011 | 13.34 | 13.34 | 13.11 | 13.11 | 335,731 | -0.26(-1.94%) |
Dec 07, 2011 | 13.36 | 13.43 | 13.19 | 13.37 | 159,426 | +0.00(+0.00%) |
Dec 06, 2011 | 13.43 | 13.50 | 13.24 | 13.37 | 238,143 | -0.02(-0.14%) |
Dec 05, 2011 | 13.40 | 13.44 | 13.25 | 13.39 | 286,612 | +0.15(+1.13%) |
Dec 02, 2011 | 13.44 | 13.51 | 13.18 | 13.24 | 197,294 | -0.05(-0.40%) |