Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.02 | 14.19 | 13.91 | 13.96 | 287,043 | -0.04(-0.27%) |
Feb 28, 2012 | 14.06 | 14.17 | 13.94 | 14.00 | 213,505 | -0.09(-0.67%) |
Feb 27, 2012 | 14.06 | 14.21 | 13.83 | 14.09 | 164,953 | -0.04(-0.27%) |
Feb 24, 2012 | 14.06 | 14.19 | 14.00 | 14.13 | 174,320 | +0.06(+0.40%) |
Feb 23, 2012 | 14.15 | 14.25 | 13.58 | 14.08 | 568,816 | +0.47(+3.47%) |
Feb 22, 2012 | 13.92 | 13.95 | 13.53 | 13.60 | 222,567 | -0.26(-1.91%) |
Feb 21, 2012 | 14.11 | 14.28 | 13.87 | 13.87 | 188,688 | -0.17(-1.21%) |
Feb 17, 2012 | 14.13 | 14.15 | 14.00 | 14.04 | 267,973 | -0.06(-0.40%) |
Feb 16, 2012 | 13.89 | 14.23 | 13.89 | 14.09 | 247,458 | +0.17(+1.22%) |
Feb 15, 2012 | 14.09 | 14.32 | 13.85 | 13.92 | 186,444 | -0.15(-1.07%) |
Feb 14, 2012 | 14.32 | 14.36 | 13.94 | 14.08 | 211,175 | -0.34(-2.36%) |
Feb 13, 2012 | 14.36 | 14.47 | 14.13 | 14.42 | 290,122 | +0.30(+2.14%) |
Feb 10, 2012 | 14.15 | 14.27 | 14.05 | 14.11 | 230,170 | -0.15(-1.06%) |
Feb 09, 2012 | 14.28 | 14.38 | 14.17 | 14.27 | 170,196 | -0.02(-0.13%) |
Feb 08, 2012 | 14.51 | 14.62 | 14.23 | 14.28 | 316,919 | -0.17(-1.18%) |
Feb 07, 2012 | 14.36 | 14.59 | 14.36 | 14.45 | 315,008 | +0.09(+0.59%) |
Feb 06, 2012 | 14.58 | 14.67 | 14.35 | 14.37 | 181,552 | -0.23(-1.54%) |
Feb 03, 2012 | 14.50 | 14.61 | 14.33 | 14.59 | 230,285 | +0.32(+2.24%) |
Feb 02, 2012 | 14.07 | 14.29 | 13.99 | 14.28 | 272,191 | +0.21(+1.47%) |
Feb 01, 2012 | 13.94 | 14.12 | 13.86 | 14.07 | 472,593 | +0.23(+1.63%) |
Jan 31, 2012 | 13.64 | 13.88 | 13.43 | 13.84 | 513,628 | +0.28(+2.08%) |
Jan 30, 2012 | 13.73 | 13.86 | 13.41 | 13.56 | 224,799 | -0.28(-2.04%) |
Jan 27, 2012 | 13.84 | 14.03 | 13.73 | 13.84 | 328,962 | -0.09(-0.67%) |
Jan 26, 2012 | 13.88 | 13.96 | 13.67 | 13.94 | 351,713 | +0.15(+1.09%) |
Jan 25, 2012 | 13.49 | 13.81 | 13.43 | 13.79 | 309,558 | +0.26(+1.94%) |
Jan 24, 2012 | 13.37 | 13.56 | 13.32 | 13.52 | 372,625 | +0.08(+0.56%) |
Jan 23, 2012 | 13.30 | 13.50 | 13.15 | 13.45 | 302,710 | +0.17(+1.27%) |
Jan 20, 2012 | 13.05 | 13.30 | 13.05 | 13.28 | 289,428 | +0.21(+1.58%) |
Jan 19, 2012 | 13.19 | 13.20 | 13.00 | 13.07 | 232,002 | -0.08(-0.57%) |
Jan 18, 2012 | 12.87 | 13.17 | 12.87 | 13.15 | 374,448 | +0.28(+2.19%) |
Jan 17, 2012 | 12.87 | 13.00 | 12.73 | 12.87 | 328,439 | +0.15(+1.18%) |
Jan 13, 2012 | 12.62 | 12.79 | 12.49 | 12.72 | 390,851 | -0.08(-0.59%) |
Jan 12, 2012 | 12.81 | 12.85 | 12.68 | 12.79 | 602,896 | +0.02(+0.15%) |
Jan 11, 2012 | 12.45 | 12.81 | 12.38 | 12.77 | 821,926 | +0.21(+1.64%) |
Jan 10, 2012 | 12.36 | 12.58 | 12.30 | 12.57 | 223,291 | +0.36(+2.92%) |
Jan 09, 2012 | 12.30 | 12.32 | 12.08 | 12.21 | 259,562 | +0.00(+0.00%) |
Jan 06, 2012 | 12.27 | 12.34 | 12.13 | 12.21 | 314,898 | -0.08(-0.61%) |
Jan 05, 2012 | 12.02 | 12.36 | 11.96 | 12.28 | 382,026 | +0.19(+1.55%) |
Jan 04, 2012 | 12.25 | 12.30 | 12.08 | 12.10 | 219,248 | +0.06(+0.47%) |
Dec 30, 2011 | 12.17 | 12.17 | 12.00 | 12.04 | 170,216 | -0.06(-0.47%) |
Dec 29, 2011 | 12.04 | 12.17 | 12.02 | 12.10 | 134,015 | +0.06(+0.47%) |
Dec 28, 2011 | 12.25 | 12.28 | 12.00 | 12.04 | 342,421 | -0.24(-1.99%) |
Dec 27, 2011 | 12.17 | 12.39 | 12.10 | 12.28 | 154,720 | +0.04(+0.31%) |
Dec 23, 2011 | 12.23 | 12.31 | 12.17 | 12.25 | 284,455 | +0.60(+5.16%) |
Dec 21, 2011 | 11.61 | 11.76 | 11.48 | 11.65 | 257,246 | -0.02(-0.16%) |
Dec 20, 2011 | 11.44 | 11.66 | 11.36 | 11.66 | 525,332 | +0.47(+4.19%) |
Dec 19, 2011 | 11.63 | 11.76 | 11.03 | 11.19 | 932,554 | -0.34(-2.93%) |
Dec 16, 2011 | 11.27 | 11.61 | 11.16 | 11.53 | 7,492,808 | +0.32(+2.85%) |
Dec 15, 2011 | 11.16 | 11.25 | 10.99 | 11.21 | 306,919 | +0.19(+1.70%) |
Dec 14, 2011 | 10.86 | 11.16 | 10.84 | 11.03 | 344,092 | +0.08(+0.69%) |
Dec 13, 2011 | 11.33 | 11.53 | 10.89 | 10.95 | 339,671 | -0.26(-2.35%) |
Dec 12, 2011 | 11.27 | 11.36 | 11.01 | 11.21 | 398,478 | -0.15(-1.32%) |
Dec 09, 2011 | 11.34 | 11.47 | 11.18 | 11.36 | 418,650 | +0.11(+1.00%) |
Dec 08, 2011 | 11.51 | 11.51 | 11.12 | 11.25 | 417,283 | -0.36(-3.07%) |
Dec 07, 2011 | 11.19 | 11.65 | 11.18 | 11.61 | 470,717 | +0.32(+2.83%) |
Dec 06, 2011 | 11.03 | 11.40 | 10.99 | 11.29 | 442,746 | +0.24(+2.21%) |
Dec 05, 2011 | 11.19 | 11.23 | 10.93 | 11.04 | 338,769 | +0.08(+0.77%) |
Dec 02, 2011 | 11.05 | 11.20 | 10.96 | 10.96 | 333,374 | +0.06(+0.51%) |