Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.34 | 14.47 | 14.11 | 14.35 | 295,718 | +0.07(+0.47%) |
Feb 28, 2012 | 14.44 | 14.46 | 14.11 | 14.29 | 289,327 | -0.17(-1.16%) |
Feb 27, 2012 | 14.38 | 14.54 | 14.29 | 14.46 | 195,002 | -0.11(-0.74%) |
Feb 24, 2012 | 14.56 | 14.69 | 14.48 | 14.56 | 855,252 | +0.16(+1.12%) |
Feb 23, 2012 | 14.15 | 14.42 | 14.09 | 14.40 | 225,337 | +0.29(+2.05%) |
Feb 22, 2012 | 14.25 | 14.28 | 14.09 | 14.11 | 179,010 | -0.13(-0.94%) |
Feb 21, 2012 | 14.31 | 14.37 | 14.17 | 14.25 | 644,082 | +0.05(+0.33%) |
Feb 17, 2012 | 14.14 | 14.23 | 14.06 | 14.20 | 255,314 | +0.58(+4.29%) |
Feb 16, 2012 | 13.41 | 13.63 | 13.35 | 13.62 | 1,071,388 | +0.29(+2.17%) |
Feb 15, 2012 | 13.56 | 13.56 | 13.29 | 13.33 | 96,039 | -0.12(-0.90%) |
Feb 14, 2012 | 13.27 | 13.48 | 13.21 | 13.45 | 258,553 | -0.15(-1.09%) |
Feb 13, 2012 | 13.60 | 13.66 | 13.45 | 13.60 | 155,841 | +0.13(+1.00%) |
Feb 10, 2012 | 13.53 | 13.59 | 13.41 | 13.46 | 192,389 | -0.47(-3.37%) |
Feb 09, 2012 | 14.08 | 14.10 | 13.75 | 13.93 | 231,233 | +0.14(+1.02%) |
Feb 08, 2012 | 13.84 | 13.89 | 13.63 | 13.79 | 202,452 | -0.23(-1.63%) |
Feb 07, 2012 | 13.74 | 14.08 | 13.60 | 14.02 | 187,897 | +0.21(+1.56%) |
Feb 06, 2012 | 13.74 | 13.83 | 13.70 | 13.80 | 130,468 | -0.13(-0.92%) |
Feb 03, 2012 | 13.62 | 14.03 | 13.62 | 13.93 | 235,137 | +0.36(+2.62%) |
Feb 02, 2012 | 13.58 | 13.70 | 13.54 | 13.58 | 118,868 | -0.04(-0.30%) |
Feb 01, 2012 | 13.54 | 13.76 | 13.52 | 13.62 | 238,818 | +0.23(+1.76%) |
Jan 31, 2012 | 13.32 | 13.41 | 13.16 | 13.38 | 499,380 | +0.12(+0.91%) |
Jan 30, 2012 | 13.13 | 13.34 | 13.07 | 13.26 | 433,333 | -0.34(-2.47%) |
Jan 27, 2012 | 13.41 | 13.66 | 13.39 | 13.60 | 1,116,017 | -0.26(-1.84%) |
Jan 26, 2012 | 13.90 | 14.01 | 13.70 | 13.85 | 511,916 | +0.20(+1.48%) |
Jan 25, 2012 | 13.42 | 13.70 | 13.32 | 13.65 | 1,671,510 | +0.09(+0.64%) |
Jan 24, 2012 | 13.56 | 13.64 | 13.51 | 13.56 | 317,389 | -0.19(-1.37%) |
Jan 23, 2012 | 14.01 | 14.09 | 13.69 | 13.75 | 799,494 | -0.28(-1.96%) |
Jan 20, 2012 | 13.97 | 14.03 | 13.86 | 14.03 | 164,097 | +0.09(+0.67%) |
Jan 19, 2012 | 13.68 | 14.00 | 13.65 | 13.93 | 227,385 | +0.58(+4.32%) |
Jan 18, 2012 | 13.08 | 13.35 | 13.06 | 13.35 | 1,023,495 | +0.29(+2.21%) |
Jan 17, 2012 | 12.98 | 13.13 | 12.95 | 13.07 | 1,060,759 | +0.31(+2.42%) |
Jan 13, 2012 | 12.70 | 12.78 | 12.47 | 12.76 | 168,167 | -0.26(-1.96%) |
Jan 12, 2012 | 13.07 | 13.09 | 12.81 | 13.01 | 185,885 | +0.11(+0.83%) |
Jan 11, 2012 | 12.97 | 13.03 | 12.76 | 12.90 | 210,645 | -0.17(-1.33%) |
Jan 10, 2012 | 13.06 | 13.29 | 13.01 | 13.08 | 305,560 | +0.48(+3.84%) |
Jan 09, 2012 | 12.66 | 12.68 | 12.47 | 12.60 | 212,483 | +0.03(+0.27%) |
Jan 06, 2012 | 12.86 | 12.86 | 12.54 | 12.56 | 892,853 | -0.54(-4.15%) |
Jan 05, 2012 | 12.92 | 13.17 | 12.80 | 13.11 | 1,248,733 | -0.38(-2.84%) |
Jan 04, 2012 | 13.44 | 13.57 | 13.40 | 13.49 | 103,601 | +0.18(+1.36%) |
Dec 30, 2011 | 13.02 | 13.42 | 13.27 | 13.31 | 165,261 | +0.29(+2.22%) |
Dec 29, 2011 | 12.78 | 13.05 | 12.78 | 13.02 | 108,975 | +0.32(+2.54%) |
Dec 28, 2011 | 13.03 | 13.07 | 12.66 | 12.70 | 237,191 | -0.36(-2.73%) |
Dec 27, 2011 | 12.86 | 13.17 | 12.86 | 13.05 | 118,120 | +0.06(+0.46%) |
Dec 23, 2011 | 12.98 | 13.04 | 12.89 | 12.99 | 82,612 | +0.28(+2.16%) |
Dec 21, 2011 | 12.78 | 12.80 | 12.60 | 12.72 | 267,771 | +0.33(+2.66%) |
Dec 20, 2011 | 12.47 | 12.49 | 12.31 | 12.39 | 152,757 | +0.40(+3.36%) |
Dec 19, 2011 | 12.09 | 12.15 | 11.98 | 11.98 | 407,008 | +0.04(+0.34%) |
Dec 16, 2011 | 11.73 | 12.04 | 11.73 | 11.94 | 717,130 | +0.20(+1.72%) |
Dec 15, 2011 | 11.90 | 11.92 | 11.68 | 11.74 | 260,209 | +0.24(+2.10%) |
Dec 14, 2011 | 11.75 | 11.78 | 11.48 | 11.50 | 201,190 | -0.42(-3.55%) |
Dec 13, 2011 | 12.09 | 12.21 | 11.84 | 11.92 | 236,321 | -0.12(-1.00%) |
Dec 12, 2011 | 11.87 | 12.13 | 11.85 | 12.04 | 539,739 | -0.17(-1.43%) |
Dec 09, 2011 | 11.97 | 12.31 | 11.93 | 12.22 | 608,705 | +0.23(+1.96%) |
Dec 08, 2011 | 12.17 | 12.25 | 11.94 | 11.98 | 896,597 | -0.74(-5.80%) |
Dec 07, 2011 | 12.53 | 12.76 | 12.41 | 12.72 | 373,627 | -0.01(-0.11%) |
Dec 06, 2011 | 12.69 | 12.83 | 12.62 | 12.74 | 178,165 | -0.05(-0.42%) |
Dec 05, 2011 | 13.07 | 13.15 | 12.62 | 12.79 | 232,513 | +0.11(+0.90%) |
Dec 02, 2011 | 12.94 | 12.98 | 12.63 | 12.68 | 115,868 | +0.01(+0.11%) |