Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.99 | 14.99 | 14.75 | 14.80 | 7,960 | -0.14(-0.91%) |
Feb 28, 2012 | 14.94 | 14.94 | 14.81 | 14.94 | 1,601 | +0.13(+0.87%) |
Feb 27, 2012 | 14.74 | 14.94 | 14.74 | 14.81 | 1,515 | -0.05(-0.34%) |
Feb 24, 2012 | 14.86 | 14.86 | 14.86 | 14.86 | 1,648 | -0.09(-0.62%) |
Feb 23, 2012 | 14.87 | 15.00 | 14.74 | 14.95 | 7,369 | +0.16(+1.06%) |
Feb 22, 2012 | 15.16 | 15.16 | 14.79 | 14.79 | 3,189 | -0.18(-1.19%) |
Feb 21, 2012 | 14.94 | 15.01 | 14.94 | 14.97 | 4,952 | +0.00(+0.00%) |
Feb 17, 2012 | 15.10 | 15.10 | 14.42 | 14.97 | 7,304 | -0.13(-0.84%) |
Feb 16, 2012 | 14.76 | 15.18 | 14.76 | 15.10 | 4,370 | +0.31(+2.10%) |
Feb 15, 2012 | 14.92 | 15.02 | 14.69 | 14.79 | 29,180 | -0.15(-0.99%) |
Feb 14, 2012 | 14.94 | 15.01 | 14.82 | 14.94 | 8,637 | -0.16(-1.08%) |
Feb 13, 2012 | 15.18 | 15.18 | 15.02 | 15.10 | 3,453 | +0.13(+0.85%) |
Feb 10, 2012 | 14.93 | 15.11 | 14.93 | 14.97 | 2,949 | -0.07(-0.47%) |
Feb 09, 2012 | 15.17 | 15.26 | 15.04 | 15.04 | 4,799 | -0.13(-0.88%) |
Feb 08, 2012 | 15.62 | 15.62 | 14.88 | 15.18 | 25,753 | -0.33(-2.14%) |
Feb 07, 2012 | 15.61 | 15.61 | 15.51 | 15.51 | 1,384 | -0.12(-0.77%) |
Feb 06, 2012 | 15.76 | 15.82 | 15.63 | 15.63 | 3,958 | -0.16(-0.98%) |
Feb 03, 2012 | 15.66 | 15.85 | 15.52 | 15.79 | 16,367 | +0.35(+2.29%) |
Feb 02, 2012 | 15.25 | 15.50 | 15.25 | 15.43 | 9,424 | +0.14(+0.92%) |
Feb 01, 2012 | 14.87 | 15.34 | 14.87 | 15.29 | 14,351 | +0.47(+3.14%) |
Jan 31, 2012 | 15.07 | 15.07 | 14.79 | 14.82 | 6,586 | -0.11(-0.76%) |
Jan 30, 2012 | 15.15 | 15.26 | 14.94 | 14.94 | 15,075 | -0.25(-1.63%) |
Jan 27, 2012 | 15.05 | 15.26 | 15.03 | 15.18 | 6,544 | +0.04(+0.23%) |
Jan 26, 2012 | 15.18 | 15.22 | 15.02 | 15.15 | 8,462 | +0.08(+0.51%) |
Jan 25, 2012 | 14.81 | 15.10 | 14.81 | 15.07 | 7,812 | +0.35(+2.35%) |
Jan 24, 2012 | 14.75 | 14.81 | 14.69 | 14.73 | 7,974 | -0.11(-0.71%) |
Jan 23, 2012 | 14.79 | 14.87 | 14.72 | 14.83 | 7,144 | +0.07(+0.48%) |
Jan 20, 2012 | 14.70 | 14.83 | 14.62 | 14.76 | 6,174 | +0.08(+0.53%) |
Jan 19, 2012 | 14.61 | 14.76 | 14.61 | 14.68 | 2,899 | +0.03(+0.19%) |
Jan 18, 2012 | 14.60 | 14.68 | 14.47 | 14.65 | 7,896 | +0.08(+0.53%) |
Jan 17, 2012 | 14.45 | 14.63 | 14.45 | 14.58 | 10,759 | +0.18(+1.23%) |
Jan 13, 2012 | 14.35 | 14.41 | 14.23 | 14.40 | 7,906 | -0.08(-0.54%) |
Jan 12, 2012 | 14.49 | 14.55 | 14.29 | 14.48 | 2,557 | +0.05(+0.34%) |
Jan 11, 2012 | 14.60 | 14.60 | 14.35 | 14.43 | 29,421 | -0.13(-0.87%) |
Jan 10, 2012 | 14.62 | 14.62 | 14.47 | 14.56 | 7,563 | +0.09(+0.63%) |
Jan 09, 2012 | 14.41 | 14.50 | 14.34 | 14.46 | 8,093 | +0.02(+0.15%) |
Jan 06, 2012 | 14.48 | 14.51 | 14.39 | 14.44 | 11,151 | +0.01(+0.10%) |
Jan 05, 2012 | 14.33 | 14.44 | 14.23 | 14.43 | 2,633 | +0.02(+0.15%) |
Jan 04, 2012 | 14.46 | 14.53 | 14.41 | 14.41 | 20,326 | +0.11(+0.79%) |
Dec 30, 2011 | 14.44 | 14.49 | 14.26 | 14.29 | 6,347 | -0.23(-1.60%) |
Dec 29, 2011 | 14.49 | 14.53 | 14.41 | 14.53 | 3,440 | +0.28(+1.93%) |
Dec 28, 2011 | 14.46 | 14.46 | 14.23 | 14.25 | 7,652 | -0.16(-1.08%) |
Dec 27, 2011 | 14.48 | 14.48 | 14.35 | 14.41 | 57,453 | -0.07(-0.49%) |
Dec 23, 2011 | 14.07 | 14.48 | 14.07 | 14.48 | 10,474 | +0.80(+5.83%) |
Dec 21, 2011 | 13.91 | 13.91 | 13.60 | 13.68 | 5,384 | -0.20(-1.43%) |
Dec 20, 2011 | 13.70 | 13.88 | 13.70 | 13.88 | 17,098 | +0.45(+3.37%) |
Dec 19, 2011 | 13.94 | 14.05 | 13.43 | 13.43 | 9,636 | -0.42(-3.01%) |
Dec 16, 2011 | 14.12 | 14.12 | 13.76 | 13.84 | 24,076 | -0.09(-0.66%) |
Dec 15, 2011 | 13.67 | 13.95 | 13.64 | 13.93 | 6,552 | +0.34(+2.49%) |
Dec 14, 2011 | 13.65 | 13.65 | 13.42 | 13.60 | 6,960 | -0.04(-0.31%) |
Dec 13, 2011 | 13.87 | 13.93 | 13.52 | 13.64 | 7,276 | -0.14(-1.03%) |
Dec 12, 2011 | 13.68 | 13.79 | 13.67 | 13.78 | 5,572 | -0.18(-1.27%) |
Dec 09, 2011 | 13.50 | 14.03 | 13.43 | 13.96 | 13,105 | +0.17(+1.23%) |
Dec 08, 2011 | 14.27 | 14.27 | 13.72 | 13.79 | 10,844 | -0.44(-3.13%) |
Dec 07, 2011 | 14.20 | 14.23 | 14.10 | 14.23 | 5,912 | -0.10(-0.69%) |
Dec 06, 2011 | 14.60 | 14.65 | 14.13 | 14.33 | 10,610 | -0.36(-2.45%) |
Dec 05, 2011 | 14.59 | 14.73 | 14.41 | 14.69 | 14,190 | +0.35(+2.41%) |
Dec 02, 2011 | 14.62 | 14.62 | 14.09 | 14.34 | 5,531 | -0.17(-1.17%) |