Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.89 | 14.73 | 13.62 | 14.09 | 233,348 | +0.33(+2.40%) |
Feb 28, 2012 | 13.88 | 14.12 | 13.68 | 13.76 | 124,396 | -0.08(-0.58%) |
Feb 27, 2012 | 13.59 | 13.94 | 13.30 | 13.84 | 135,747 | +0.18(+1.32%) |
Feb 24, 2012 | 14.00 | 14.00 | 13.60 | 13.66 | 78,364 | -0.25(-1.80%) |
Feb 23, 2012 | 13.56 | 14.00 | 13.55 | 13.91 | 148,999 | +0.32(+2.35%) |
Feb 22, 2012 | 14.13 | 14.14 | 13.59 | 13.59 | 126,878 | -0.52(-3.69%) |
Feb 21, 2012 | 14.10 | 14.28 | 14.01 | 14.11 | 105,305 | +0.07(+0.50%) |
Feb 17, 2012 | 14.26 | 14.26 | 13.92 | 14.04 | 106,087 | -0.12(-0.85%) |
Feb 16, 2012 | 13.44 | 14.37 | 13.42 | 14.16 | 231,786 | +0.70(+5.20%) |
Feb 15, 2012 | 13.95 | 13.95 | 13.40 | 13.46 | 94,651 | -0.46(-3.30%) |
Feb 14, 2012 | 14.09 | 14.09 | 13.75 | 13.92 | 69,526 | -0.18(-1.28%) |
Feb 13, 2012 | 14.06 | 14.16 | 13.88 | 14.10 | 90,085 | +0.18(+1.29%) |
Feb 10, 2012 | 14.04 | 14.14 | 13.80 | 13.92 | 61,059 | -0.26(-1.83%) |
Feb 09, 2012 | 14.22 | 14.29 | 14.01 | 14.18 | 123,555 | +0.00(+0.00%) |
Feb 08, 2012 | 14.17 | 14.31 | 13.75 | 14.18 | 247,342 | +0.05(+0.35%) |
Feb 07, 2012 | 14.34 | 14.35 | 13.99 | 14.13 | 174,955 | -0.16(-1.12%) |
Feb 06, 2012 | 13.57 | 14.47 | 13.55 | 14.29 | 338,155 | +0.86(+6.40%) |
Feb 03, 2012 | 13.51 | 13.90 | 13.02 | 13.43 | 187,925 | +0.00(+0.00%) |
Feb 02, 2012 | 13.50 | 13.50 | 13.20 | 13.43 | 69,288 | -0.10(-0.74%) |
Feb 01, 2012 | 13.24 | 13.60 | 13.02 | 13.53 | 127,678 | +0.42(+3.20%) |
Jan 31, 2012 | 12.80 | 13.18 | 12.80 | 13.11 | 88,286 | +0.38(+2.99%) |
Jan 30, 2012 | 12.90 | 13.03 | 12.68 | 12.73 | 81,592 | -0.34(-2.60%) |
Jan 27, 2012 | 12.75 | 13.19 | 12.74 | 13.07 | 100,006 | +0.28(+2.19%) |
Jan 26, 2012 | 13.30 | 13.30 | 12.55 | 12.79 | 178,759 | -0.43(-3.25%) |
Jan 25, 2012 | 13.28 | 13.41 | 13.14 | 13.22 | 108,412 | -0.17(-1.27%) |
Jan 24, 2012 | 13.11 | 13.40 | 13.06 | 13.39 | 100,959 | +0.23(+1.75%) |
Jan 23, 2012 | 13.20 | 13.30 | 13.05 | 13.16 | 87,262 | -0.04(-0.30%) |
Jan 20, 2012 | 13.18 | 13.31 | 12.92 | 13.20 | 121,224 | +0.05(+0.38%) |
Jan 19, 2012 | 13.33 | 13.35 | 13.05 | 13.15 | 87,568 | -0.17(-1.28%) |
Jan 18, 2012 | 13.47 | 13.48 | 13.17 | 13.32 | 118,900 | -0.13(-0.97%) |
Jan 17, 2012 | 13.44 | 13.51 | 13.03 | 13.45 | 171,362 | +0.14(+1.05%) |
Jan 13, 2012 | 13.43 | 13.68 | 13.30 | 13.31 | 88,889 | -0.28(-2.06%) |
Jan 12, 2012 | 13.57 | 13.67 | 13.34 | 13.59 | 154,516 | +0.15(+1.12%) |
Jan 11, 2012 | 13.45 | 13.62 | 13.30 | 13.44 | 97,677 | -0.07(-0.52%) |
Jan 10, 2012 | 13.48 | 13.55 | 13.05 | 13.51 | 171,721 | +0.22(+1.66%) |
Jan 09, 2012 | 13.16 | 13.38 | 12.81 | 13.29 | 171,839 | +0.16(+1.22%) |
Jan 06, 2012 | 13.90 | 14.00 | 13.08 | 13.13 | 276,603 | -0.83(-5.95%) |
Jan 05, 2012 | 13.78 | 14.00 | 13.44 | 13.96 | 149,630 | +0.07(+0.50%) |
Jan 04, 2012 | 13.51 | 13.93 | 13.50 | 13.89 | 122,799 | +0.17(+1.24%) |
Dec 30, 2011 | 13.27 | 13.74 | 13.18 | 13.72 | 116,667 | +0.54(+4.10%) |
Dec 29, 2011 | 12.60 | 13.19 | 12.59 | 13.18 | 332,164 | +0.62(+4.94%) |
Dec 28, 2011 | 13.25 | 13.34 | 12.51 | 12.56 | 249,314 | -0.67(-5.06%) |
Dec 27, 2011 | 13.33 | 13.54 | 13.10 | 13.23 | 79,420 | -0.11(-0.82%) |
Dec 23, 2011 | 13.63 | 13.64 | 13.28 | 13.34 | 122,791 | +0.30(+2.30%) |
Dec 21, 2011 | 12.80 | 13.05 | 12.51 | 13.04 | 124,857 | +0.22(+1.72%) |
Dec 20, 2011 | 12.43 | 13.00 | 12.43 | 12.82 | 148,695 | +0.63(+5.17%) |
Dec 19, 2011 | 12.35 | 12.75 | 12.15 | 12.19 | 149,952 | -0.10(-0.81%) |
Dec 16, 2011 | 12.12 | 12.39 | 11.91 | 12.29 | 160,074 | +0.36(+3.02%) |
Dec 15, 2011 | 11.87 | 12.09 | 11.67 | 11.93 | 103,078 | +0.27(+2.32%) |
Dec 14, 2011 | 12.07 | 12.86 | 11.50 | 11.66 | 223,692 | -0.32(-2.67%) |
Dec 13, 2011 | 12.70 | 12.89 | 11.92 | 11.98 | 133,127 | -0.61(-4.85%) |
Dec 12, 2011 | 12.63 | 12.72 | 12.50 | 12.59 | 121,628 | -0.05(-0.40%) |
Dec 09, 2011 | 12.70 | 12.88 | 12.50 | 12.64 | 187,140 | +0.04(+0.32%) |
Dec 08, 2011 | 12.68 | 12.87 | 12.52 | 12.60 | 131,523 | -0.16(-1.25%) |
Dec 07, 2011 | 12.95 | 13.31 | 12.75 | 12.76 | 380,539 | -0.14(-1.09%) |
Dec 06, 2011 | 12.00 | 12.99 | 11.91 | 12.90 | 520,537 | +0.91(+7.59%) |
Dec 05, 2011 | 11.96 | 12.45 | 11.86 | 11.99 | 900,358 | +0.36(+3.10%) |
Dec 02, 2011 | 11.38 | 11.96 | 11.32 | 11.63 | 154,587 | +0.44(+3.93%) |