Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.72 | 13.72 | 12.86 | 12.93 | 175,248 | -0.76(-5.53%) |
Feb 28, 2012 | 14.16 | 14.22 | 13.56 | 13.69 | 1,164,122 | -0.47(-3.33%) |
Feb 27, 2012 | 13.51 | 15.60 | 13.51 | 14.16 | 392,737 | +0.84(+6.28%) |
Feb 24, 2012 | 13.54 | 13.54 | 13.27 | 13.33 | 44,583 | -0.17(-1.23%) |
Feb 23, 2012 | 13.12 | 13.49 | 12.99 | 13.49 | 65,315 | +0.44(+3.36%) |
Feb 22, 2012 | 13.09 | 13.22 | 13.04 | 13.05 | 42,090 | -0.06(-0.46%) |
Feb 21, 2012 | 13.42 | 13.48 | 13.07 | 13.11 | 46,277 | -0.31(-2.33%) |
Feb 17, 2012 | 13.42 | 13.46 | 13.22 | 13.43 | 82,337 | +0.06(+0.45%) |
Feb 16, 2012 | 12.91 | 13.40 | 12.85 | 13.37 | 55,812 | +0.43(+3.34%) |
Feb 15, 2012 | 13.27 | 13.27 | 12.81 | 12.93 | 81,127 | -0.24(-1.82%) |
Feb 14, 2012 | 13.34 | 13.55 | 12.94 | 13.17 | 68,581 | -0.23(-1.69%) |
Feb 13, 2012 | 13.41 | 13.43 | 13.27 | 13.40 | 65,208 | +0.21(+1.61%) |
Feb 10, 2012 | 13.44 | 13.49 | 13.17 | 13.19 | 58,885 | -0.43(-3.17%) |
Feb 09, 2012 | 13.86 | 13.86 | 13.49 | 13.62 | 37,162 | -0.19(-1.35%) |
Feb 08, 2012 | 14.10 | 14.10 | 13.61 | 13.81 | 64,820 | -0.21(-1.47%) |
Feb 07, 2012 | 14.18 | 14.24 | 13.99 | 14.01 | 52,587 | -0.28(-1.95%) |
Feb 06, 2012 | 14.42 | 14.65 | 14.26 | 14.29 | 87,774 | -0.28(-1.92%) |
Feb 03, 2012 | 14.62 | 14.77 | 14.20 | 14.57 | 236,261 | +0.70(+5.03%) |
Feb 02, 2012 | 13.66 | 14.03 | 13.45 | 13.87 | 85,758 | +0.23(+1.66%) |
Feb 01, 2012 | 13.61 | 13.74 | 13.40 | 13.65 | 127,800 | +0.20(+1.48%) |
Jan 31, 2012 | 13.44 | 13.50 | 13.22 | 13.45 | 62,819 | +0.15(+1.10%) |
Jan 30, 2012 | 13.15 | 13.39 | 13.11 | 13.30 | 57,968 | +0.01(+0.10%) |
Jan 27, 2012 | 13.07 | 13.47 | 13.07 | 13.29 | 51,072 | +0.15(+1.11%) |
Jan 26, 2012 | 13.06 | 13.17 | 12.89 | 13.14 | 89,226 | +0.19(+1.49%) |
Jan 25, 2012 | 12.72 | 13.09 | 12.64 | 12.95 | 81,392 | +0.17(+1.30%) |
Jan 24, 2012 | 12.67 | 12.82 | 12.60 | 12.78 | 76,077 | +0.02(+0.16%) |
Jan 23, 2012 | 12.85 | 12.96 | 12.69 | 12.76 | 33,201 | -0.13(-1.03%) |
Jan 20, 2012 | 12.70 | 13.01 | 12.62 | 12.89 | 47,476 | +0.20(+1.57%) |
Jan 19, 2012 | 12.70 | 12.80 | 12.52 | 12.70 | 66,860 | +0.01(+0.10%) |
Jan 18, 2012 | 12.33 | 12.70 | 12.25 | 12.68 | 49,505 | +0.32(+2.58%) |
Jan 17, 2012 | 12.58 | 12.58 | 12.31 | 12.36 | 65,175 | -0.04(-0.32%) |
Jan 13, 2012 | 12.55 | 12.62 | 12.18 | 12.40 | 83,300 | -0.31(-2.46%) |
Jan 12, 2012 | 12.38 | 12.73 | 12.25 | 12.72 | 67,480 | +0.35(+2.85%) |
Jan 11, 2012 | 12.07 | 12.46 | 12.07 | 12.36 | 76,945 | +0.19(+1.53%) |
Jan 10, 2012 | 12.39 | 12.39 | 12.08 | 12.18 | 110,754 | +0.02(+0.16%) |
Jan 09, 2012 | 12.26 | 12.31 | 12.02 | 12.16 | 77,789 | -0.05(-0.43%) |
Jan 06, 2012 | 12.13 | 12.26 | 11.94 | 12.21 | 95,402 | +0.07(+0.60%) |
Jan 05, 2012 | 11.66 | 12.20 | 11.61 | 12.14 | 171,187 | +0.33(+2.82%) |
Jan 04, 2012 | 11.90 | 12.07 | 11.78 | 11.80 | 63,625 | +0.19(+1.60%) |
Dec 30, 2011 | 11.73 | 11.77 | 11.61 | 11.62 | 74,715 | -0.11(-0.96%) |
Dec 29, 2011 | 11.53 | 11.81 | 11.53 | 11.73 | 66,907 | +0.28(+2.44%) |
Dec 28, 2011 | 11.72 | 11.83 | 11.35 | 11.45 | 125,318 | -0.33(-2.77%) |
Dec 27, 2011 | 11.50 | 11.87 | 11.45 | 11.78 | 45,789 | +0.23(+1.96%) |
Dec 23, 2011 | 11.63 | 11.70 | 11.41 | 11.55 | 133,030 | +0.13(+1.11%) |
Dec 21, 2011 | 11.45 | 11.45 | 10.99 | 11.43 | 116,294 | -0.07(-0.64%) |
Dec 20, 2011 | 11.49 | 11.76 | 11.41 | 11.50 | 193,439 | +0.37(+3.35%) |
Dec 19, 2011 | 11.56 | 11.71 | 11.10 | 11.13 | 85,746 | -0.29(-2.50%) |
Dec 16, 2011 | 11.53 | 11.62 | 11.23 | 11.41 | 259,887 | -0.12(-1.04%) |
Dec 15, 2011 | 11.65 | 11.70 | 11.39 | 11.53 | 94,842 | +0.14(+1.23%) |
Dec 14, 2011 | 11.61 | 11.76 | 11.29 | 11.39 | 86,835 | -0.38(-3.22%) |
Dec 13, 2011 | 12.41 | 12.47 | 11.65 | 11.77 | 146,415 | -0.48(-3.95%) |
Dec 12, 2011 | 12.24 | 12.28 | 11.98 | 12.26 | 74,409 | -0.24(-1.91%) |
Dec 09, 2011 | 11.92 | 12.59 | 11.90 | 12.49 | 112,951 | +0.58(+4.90%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.85 | 11.91 | 108,510 | -0.32(-2.66%) |
Dec 07, 2011 | 12.08 | 12.36 | 11.74 | 12.24 | 106,782 | +0.02(+0.16%) |
Dec 06, 2011 | 12.37 | 12.39 | 12.04 | 12.22 | 80,567 | -0.13(-1.07%) |
Dec 05, 2011 | 12.24 | 12.40 | 12.17 | 12.35 | 138,094 | +0.26(+2.14%) |
Dec 02, 2011 | 12.38 | 12.38 | 12.04 | 12.09 | 110,015 | -0.02(-0.16%) |