Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.12 | 13.27 | 12.95 | 13.14 | 1,426,478 | +0.00(+0.00%) |
Feb 28, 2012 | 13.31 | 13.43 | 13.10 | 13.14 | 994,239 | -0.24(-1.78%) |
Feb 27, 2012 | 13.36 | 13.52 | 13.12 | 13.38 | 1,105,324 | -0.16(-1.15%) |
Feb 24, 2012 | 13.66 | 13.75 | 13.48 | 13.53 | 513,667 | -0.13(-0.94%) |
Feb 23, 2012 | 13.69 | 13.76 | 13.64 | 13.66 | 1,081,745 | -0.07(-0.53%) |
Feb 22, 2012 | 13.77 | 13.86 | 13.55 | 13.74 | 1,469,671 | -0.10(-0.73%) |
Feb 21, 2012 | 13.82 | 13.95 | 13.73 | 13.84 | 2,618,074 | -0.02(-0.13%) |
Feb 17, 2012 | 13.73 | 13.90 | 13.68 | 13.86 | 1,594,453 | +0.19(+1.41%) |
Feb 16, 2012 | 13.11 | 13.73 | 13.06 | 13.66 | 2,019,679 | +0.32(+2.41%) |
Feb 15, 2012 | 13.58 | 13.71 | 13.30 | 13.34 | 1,220,655 | -0.06(-0.48%) |
Feb 14, 2012 | 13.75 | 13.76 | 13.35 | 13.41 | 1,083,029 | -0.37(-2.66%) |
Feb 13, 2012 | 13.90 | 13.90 | 13.70 | 13.77 | 1,677,524 | -0.06(-0.40%) |
Feb 10, 2012 | 13.75 | 13.90 | 13.62 | 13.83 | 1,380,385 | +0.01(+0.07%) |
Feb 09, 2012 | 13.57 | 13.92 | 13.13 | 13.82 | 2,834,529 | +0.17(+1.28%) |
Feb 08, 2012 | 13.85 | 13.95 | 13.41 | 13.64 | 1,515,742 | -0.08(-0.60%) |
Feb 07, 2012 | 13.56 | 13.86 | 13.42 | 13.73 | 1,369,430 | +0.13(+0.94%) |
Feb 06, 2012 | 13.28 | 13.63 | 13.19 | 13.60 | 546,330 | +0.26(+1.93%) |
Feb 03, 2012 | 13.59 | 13.76 | 13.26 | 13.34 | 2,310,658 | +0.07(+0.55%) |
Feb 02, 2012 | 13.39 | 13.62 | 13.19 | 13.27 | 1,376,064 | -0.09(-0.69%) |
Feb 01, 2012 | 12.98 | 13.50 | 12.95 | 13.36 | 1,425,800 | +0.53(+4.15%) |
Jan 31, 2012 | 12.90 | 13.04 | 12.71 | 12.83 | 814,865 | +0.04(+0.29%) |
Jan 30, 2012 | 12.60 | 12.94 | 12.45 | 12.79 | 1,044,446 | +0.10(+0.80%) |
Jan 27, 2012 | 12.53 | 12.78 | 12.47 | 12.69 | 352,893 | +0.07(+0.58%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.41 | 12.62 | 896,094 | -0.20(-1.58%) |
Jan 25, 2012 | 12.60 | 12.98 | 12.43 | 12.82 | 1,910,935 | +0.27(+2.12%) |
Jan 24, 2012 | 12.66 | 12.71 | 12.29 | 12.55 | 1,389,006 | -0.18(-1.44%) |
Jan 23, 2012 | 12.99 | 13.11 | 12.65 | 12.74 | 981,031 | -0.20(-1.56%) |
Jan 20, 2012 | 12.93 | 13.01 | 12.64 | 12.94 | 762,823 | +0.00(+0.00%) |
Jan 19, 2012 | 12.88 | 12.99 | 12.82 | 12.94 | 1,077,371 | +0.16(+1.22%) |
Jan 18, 2012 | 12.69 | 12.86 | 12.56 | 12.78 | 840,529 | -0.01(-0.07%) |
Jan 17, 2012 | 13.08 | 13.08 | 12.72 | 12.79 | 1,053,209 | -0.12(-0.92%) |
Jan 13, 2012 | 12.56 | 13.09 | 12.32 | 12.91 | 1,079,025 | +0.15(+1.15%) |
Jan 12, 2012 | 12.78 | 12.84 | 12.56 | 12.76 | 639,072 | +0.01(+0.07%) |
Jan 11, 2012 | 12.58 | 12.83 | 12.55 | 12.75 | 1,151,097 | +0.17(+1.39%) |
Jan 10, 2012 | 12.75 | 12.81 | 12.48 | 12.58 | 1,467,945 | +0.11(+0.88%) |
Jan 09, 2012 | 12.30 | 12.53 | 12.20 | 12.47 | 1,133,717 | +0.17(+1.42%) |
Jan 06, 2012 | 12.17 | 12.37 | 12.15 | 12.30 | 957,776 | +0.17(+1.36%) |
Jan 05, 2012 | 12.03 | 12.23 | 11.80 | 12.13 | 1,009,969 | -0.04(-0.30%) |
Jan 04, 2012 | 12.15 | 12.35 | 11.97 | 12.17 | 659,576 | +0.39(+3.35%) |
Dec 30, 2011 | 11.95 | 12.33 | 11.69 | 11.77 | 1,286,784 | -0.56(-4.54%) |
Dec 29, 2011 | 12.02 | 12.47 | 11.75 | 12.33 | 1,586,652 | +0.27(+2.21%) |
Dec 28, 2011 | 12.28 | 12.31 | 11.78 | 12.07 | 991,201 | -0.24(-1.94%) |
Dec 27, 2011 | 12.11 | 12.31 | 12.04 | 12.30 | 934,549 | +0.21(+1.75%) |
Dec 23, 2011 | 11.93 | 12.16 | 11.84 | 12.09 | 610,546 | +0.50(+4.35%) |
Dec 21, 2011 | 11.47 | 11.66 | 11.23 | 11.59 | 1,131,278 | -0.04(-0.32%) |
Dec 20, 2011 | 11.36 | 11.73 | 11.26 | 11.63 | 1,205,774 | +0.29(+2.59%) |
Dec 19, 2011 | 11.63 | 11.75 | 11.24 | 11.33 | 619,477 | -0.32(-2.76%) |
Dec 16, 2011 | 11.51 | 11.78 | 11.47 | 11.65 | 831,147 | +0.35(+3.08%) |
Dec 15, 2011 | 11.61 | 11.61 | 11.24 | 11.30 | 1,026,657 | -0.07(-0.65%) |
Dec 14, 2011 | 11.52 | 11.52 | 11.01 | 11.38 | 1,535,811 | -0.29(-2.52%) |
Dec 13, 2011 | 11.88 | 11.89 | 11.46 | 11.67 | 1,013,999 | -0.16(-1.32%) |
Dec 12, 2011 | 11.66 | 11.84 | 11.38 | 11.83 | 569,147 | -0.04(-0.31%) |
Dec 09, 2011 | 11.52 | 11.93 | 11.50 | 11.86 | 723,936 | +0.41(+3.61%) |
Dec 08, 2011 | 12.19 | 12.19 | 11.31 | 11.45 | 1,418,370 | -0.96(-7.76%) |
Dec 07, 2011 | 12.23 | 12.44 | 12.17 | 12.41 | 992,981 | +0.04(+0.30%) |
Dec 06, 2011 | 12.53 | 12.53 | 11.94 | 12.38 | 1,110,073 | -0.03(-0.22%) |
Dec 05, 2011 | 12.29 | 12.55 | 12.22 | 12.41 | 1,249,320 | +0.39(+3.21%) |
Dec 02, 2011 | 12.11 | 12.42 | 11.93 | 12.02 | 1,518,018 | +0.08(+0.69%) |