Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.07 | 15.18 | 14.96 | 15.02 | 147,046 | -0.08(-0.55%) |
Feb 28, 2012 | 14.95 | 15.16 | 14.95 | 15.11 | 91,117 | +0.20(+1.32%) |
Feb 27, 2012 | 14.80 | 15.09 | 14.75 | 14.91 | 59,755 | +0.09(+0.64%) |
Feb 24, 2012 | 14.95 | 15.02 | 14.80 | 14.82 | 114,692 | -0.07(-0.44%) |
Feb 23, 2012 | 15.06 | 15.09 | 14.84 | 14.88 | 145,940 | -0.22(-1.45%) |
Feb 22, 2012 | 14.89 | 15.12 | 14.70 | 15.10 | 402,047 | +0.20(+1.35%) |
Feb 21, 2012 | 15.01 | 15.06 | 14.89 | 14.90 | 71,412 | -0.12(-0.80%) |
Feb 17, 2012 | 14.75 | 15.02 | 14.60 | 15.02 | 93,736 | +0.36(+2.46%) |
Feb 16, 2012 | 14.51 | 14.73 | 14.46 | 14.66 | 40,985 | +0.16(+1.10%) |
Feb 15, 2012 | 14.42 | 14.50 | 14.38 | 14.50 | 166,928 | +0.21(+1.44%) |
Feb 14, 2012 | 14.35 | 14.35 | 14.23 | 14.29 | 46,871 | -0.15(-1.02%) |
Feb 13, 2012 | 14.42 | 14.49 | 14.28 | 14.44 | 51,810 | +0.08(+0.57%) |
Feb 10, 2012 | 14.55 | 14.55 | 14.31 | 14.36 | 59,304 | -0.24(-1.62%) |
Feb 09, 2012 | 14.63 | 14.74 | 14.51 | 14.60 | 114,317 | +0.03(+0.23%) |
Feb 08, 2012 | 14.40 | 14.67 | 14.40 | 14.56 | 122,847 | +0.12(+0.82%) |
Feb 07, 2012 | 14.37 | 14.47 | 14.29 | 14.45 | 100,651 | -0.05(-0.35%) |
Feb 06, 2012 | 14.69 | 14.72 | 14.37 | 14.50 | 202,142 | -0.41(-2.77%) |
Feb 03, 2012 | 14.83 | 14.99 | 14.72 | 14.91 | 510,848 | +0.16(+1.06%) |
Feb 02, 2012 | 14.44 | 14.90 | 14.44 | 14.75 | 546,513 | +0.26(+1.77%) |
Feb 01, 2012 | 14.21 | 14.73 | 14.21 | 14.50 | 203,077 | +0.36(+2.51%) |
Jan 31, 2012 | 14.20 | 14.29 | 13.89 | 14.14 | 300,658 | +0.03(+0.23%) |
Jan 30, 2012 | 14.24 | 14.24 | 14.07 | 14.11 | 48,415 | -0.24(-1.64%) |
Jan 27, 2012 | 14.16 | 14.34 | 14.16 | 14.34 | 51,193 | +0.13(+0.93%) |
Jan 26, 2012 | 14.09 | 14.36 | 14.09 | 14.21 | 107,389 | +0.04(+0.29%) |
Jan 25, 2012 | 14.02 | 14.20 | 14.01 | 14.17 | 91,975 | -0.01(-0.06%) |
Jan 24, 2012 | 14.32 | 14.32 | 14.11 | 14.18 | 54,269 | -0.15(-1.08%) |
Jan 23, 2012 | 14.32 | 14.37 | 14.22 | 14.33 | 46,280 | +0.02(+0.13%) |
Jan 20, 2012 | 13.97 | 14.32 | 13.93 | 14.31 | 190,281 | +0.41(+2.94%) |
Jan 19, 2012 | 14.05 | 14.09 | 13.82 | 13.91 | 83,381 | -0.04(-0.28%) |
Jan 18, 2012 | 13.66 | 13.98 | 13.66 | 13.95 | 163,572 | +0.40(+2.96%) |
Jan 17, 2012 | 13.50 | 13.97 | 13.50 | 13.54 | 167,418 | +0.11(+0.83%) |
Jan 13, 2012 | 13.41 | 13.43 | 13.29 | 13.43 | 68,005 | -0.10(-0.72%) |
Jan 12, 2012 | 13.58 | 13.62 | 13.43 | 13.53 | 110,701 | -0.05(-0.37%) |
Jan 11, 2012 | 13.36 | 13.58 | 13.34 | 13.58 | 94,537 | +0.25(+1.89%) |
Jan 10, 2012 | 13.53 | 13.56 | 13.33 | 13.33 | 97,314 | -0.00(-0.04%) |
Jan 09, 2012 | 13.52 | 13.53 | 13.26 | 13.33 | 144,198 | -0.07(-0.50%) |
Jan 06, 2012 | 13.33 | 13.59 | 13.30 | 13.40 | 247,475 | +0.19(+1.43%) |
Jan 05, 2012 | 13.52 | 13.52 | 13.20 | 13.21 | 159,803 | -0.29(-2.14%) |
Jan 04, 2012 | 13.27 | 13.53 | 13.27 | 13.50 | 166,178 | +0.64(+4.98%) |
Dec 30, 2011 | 12.85 | 12.98 | 12.76 | 12.86 | 172,954 | +0.02(+0.12%) |
Dec 29, 2011 | 12.62 | 12.94 | 12.62 | 12.85 | 365,931 | +0.35(+2.79%) |
Dec 28, 2011 | 12.62 | 12.69 | 12.49 | 12.50 | 211,111 | -0.20(-1.60%) |
Dec 27, 2011 | 12.74 | 12.74 | 12.46 | 12.70 | 93,323 | -0.15(-1.14%) |
Dec 23, 2011 | 12.60 | 12.97 | 12.54 | 12.85 | 299,095 | +0.05(+0.41%) |
Dec 21, 2011 | 12.69 | 12.85 | 12.61 | 12.79 | 78,341 | +0.06(+0.44%) |
Dec 20, 2011 | 12.49 | 12.84 | 12.49 | 12.74 | 209,115 | +0.36(+2.90%) |
Dec 19, 2011 | 12.64 | 12.70 | 12.25 | 12.38 | 317,960 | -0.29(-2.26%) |
Dec 16, 2011 | 12.51 | 12.76 | 12.43 | 12.66 | 201,932 | +0.32(+2.63%) |
Dec 15, 2011 | 12.63 | 13.06 | 12.29 | 12.34 | 202,759 | -0.25(-1.95%) |
Dec 14, 2011 | 12.60 | 12.65 | 12.34 | 12.59 | 344,657 | -0.01(-0.05%) |
Dec 13, 2011 | 12.60 | 12.88 | 12.50 | 12.59 | 373,762 | +0.03(+0.24%) |
Dec 12, 2011 | 12.68 | 12.68 | 12.41 | 12.56 | 255,751 | -0.15(-1.15%) |
Dec 09, 2011 | 12.57 | 12.85 | 12.50 | 12.71 | 501,403 | +0.05(+0.37%) |
Dec 08, 2011 | 12.67 | 12.89 | 12.58 | 12.66 | 419,190 | -0.08(-0.61%) |
Dec 07, 2011 | 12.03 | 12.83 | 12.03 | 12.74 | 559,258 | +0.61(+5.03%) |
Dec 06, 2011 | 12.03 | 12.21 | 11.95 | 12.13 | 1,269,910 | +0.02(+0.13%) |
Dec 05, 2011 | 12.64 | 12.64 | 12.05 | 12.11 | 409,548 | -0.30(-2.38%) |
Dec 02, 2011 | 12.53 | 12.53 | 12.12 | 12.41 | 337,944 | -0.08(-0.65%) |