Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.39 | 13.52 | 13.26 | 13.29 | 1,201,534 | -0.11(-0.83%) |
Feb 28, 2012 | 13.40 | 13.60 | 13.29 | 13.40 | 1,152,869 | -0.01(-0.06%) |
Feb 27, 2012 | 13.21 | 13.46 | 13.07 | 13.41 | 1,510,510 | +0.05(+0.36%) |
Feb 24, 2012 | 13.71 | 13.76 | 13.31 | 13.36 | 1,881,306 | -0.37(-2.72%) |
Feb 23, 2012 | 13.88 | 13.88 | 13.62 | 13.73 | 2,443,516 | -0.09(-0.63%) |
Feb 22, 2012 | 14.15 | 14.16 | 13.43 | 13.82 | 3,656,742 | +0.87(+6.75%) |
Feb 21, 2012 | 13.00 | 13.37 | 12.91 | 12.95 | 1,924,212 | -0.08(-0.61%) |
Feb 17, 2012 | 13.06 | 13.18 | 12.88 | 13.03 | 1,596,812 | +0.05(+0.37%) |
Feb 16, 2012 | 12.70 | 13.00 | 12.68 | 12.98 | 1,016,237 | +0.35(+2.77%) |
Feb 15, 2012 | 12.63 | 12.76 | 12.49 | 12.63 | 795,133 | +0.06(+0.51%) |
Feb 14, 2012 | 12.56 | 12.60 | 12.38 | 12.57 | 638,413 | -0.02(-0.13%) |
Feb 13, 2012 | 12.68 | 12.74 | 12.52 | 12.58 | 647,903 | -0.01(-0.06%) |
Feb 10, 2012 | 12.64 | 12.71 | 12.57 | 12.59 | 450,279 | -0.21(-1.61%) |
Feb 09, 2012 | 12.77 | 12.87 | 12.58 | 12.80 | 589,758 | +0.07(+0.56%) |
Feb 08, 2012 | 12.88 | 13.07 | 12.64 | 12.72 | 588,534 | -0.10(-0.80%) |
Feb 07, 2012 | 12.68 | 12.88 | 12.64 | 12.83 | 655,091 | +0.17(+1.32%) |
Feb 06, 2012 | 12.68 | 12.80 | 12.61 | 12.66 | 910,183 | -0.04(-0.31%) |
Feb 03, 2012 | 12.69 | 12.95 | 12.63 | 12.70 | 1,017,323 | +0.21(+1.65%) |
Feb 02, 2012 | 12.37 | 12.50 | 12.28 | 12.49 | 557,075 | +0.10(+0.77%) |
Feb 01, 2012 | 12.13 | 12.40 | 12.03 | 12.40 | 1,081,029 | +0.36(+2.97%) |
Jan 31, 2012 | 12.22 | 12.24 | 11.88 | 12.04 | 1,666,844 | -0.15(-1.24%) |
Jan 30, 2012 | 12.16 | 12.26 | 12.00 | 12.19 | 726,560 | -0.05(-0.39%) |
Jan 27, 2012 | 12.05 | 12.25 | 12.03 | 12.24 | 532,169 | +0.14(+1.18%) |
Jan 26, 2012 | 12.19 | 12.25 | 11.99 | 12.10 | 535,668 | -0.03(-0.26%) |
Jan 25, 2012 | 12.14 | 12.18 | 11.99 | 12.13 | 1,341,755 | +0.02(+0.13%) |
Jan 24, 2012 | 12.12 | 12.23 | 12.02 | 12.11 | 809,400 | -0.11(-0.91%) |
Jan 23, 2012 | 11.99 | 12.36 | 11.98 | 12.22 | 1,056,021 | -0.21(-1.66%) |
Jan 20, 2012 | 12.51 | 12.67 | 12.39 | 12.43 | 488,426 | -0.10(-0.82%) |
Jan 19, 2012 | 12.58 | 12.65 | 12.39 | 12.53 | 1,185,528 | -0.04(-0.32%) |
Jan 18, 2012 | 12.19 | 12.69 | 12.14 | 12.57 | 1,878,019 | +0.48(+3.94%) |
Jan 17, 2012 | 11.98 | 12.27 | 11.98 | 12.10 | 857,512 | -0.06(-0.46%) |
Jan 13, 2012 | 12.14 | 12.42 | 12.13 | 12.15 | 717,847 | -0.13(-1.04%) |
Jan 12, 2012 | 12.22 | 12.30 | 12.12 | 12.28 | 322,159 | +0.05(+0.39%) |
Jan 11, 2012 | 12.14 | 12.28 | 11.99 | 12.23 | 483,761 | +0.06(+0.46%) |
Jan 10, 2012 | 12.28 | 12.28 | 12.06 | 12.18 | 659,795 | +0.06(+0.52%) |
Jan 09, 2012 | 12.17 | 12.21 | 12.01 | 12.11 | 759,233 | +0.01(+0.07%) |
Jan 06, 2012 | 12.04 | 12.20 | 11.94 | 12.10 | 696,420 | +0.03(+0.26%) |
Jan 05, 2012 | 11.80 | 12.08 | 11.59 | 12.07 | 1,469,448 | +0.16(+1.33%) |
Jan 04, 2012 | 11.77 | 11.95 | 11.69 | 11.91 | 1,020,205 | +0.08(+0.67%) |
Dec 30, 2011 | 11.83 | 11.92 | 11.75 | 11.83 | 638,440 | +0.00(+0.00%) |
Dec 29, 2011 | 11.79 | 11.91 | 11.64 | 11.83 | 512,755 | +0.13(+1.09%) |
Dec 28, 2011 | 11.99 | 12.00 | 11.71 | 11.71 | 581,284 | -0.31(-2.58%) |
Dec 27, 2011 | 11.90 | 12.10 | 11.83 | 12.02 | 324,532 | +0.08(+0.67%) |
Dec 23, 2011 | 11.93 | 12.06 | 11.88 | 11.94 | 767,353 | +0.43(+3.73%) |
Dec 21, 2011 | 11.42 | 11.60 | 11.18 | 11.51 | 1,144,638 | +0.10(+0.84%) |
Dec 20, 2011 | 11.29 | 11.48 | 11.25 | 11.41 | 626,978 | +0.35(+3.16%) |
Dec 19, 2011 | 11.37 | 11.57 | 11.02 | 11.06 | 763,529 | -0.22(-1.97%) |
Dec 16, 2011 | 11.49 | 11.50 | 11.26 | 11.29 | 1,375,764 | -0.12(-1.04%) |
Dec 15, 2011 | 11.26 | 11.41 | 11.15 | 11.41 | 598,258 | +0.29(+2.57%) |
Dec 14, 2011 | 11.19 | 11.27 | 11.03 | 11.12 | 565,050 | -0.17(-1.55%) |
Dec 13, 2011 | 11.56 | 11.68 | 11.25 | 11.29 | 657,620 | -0.17(-1.52%) |
Dec 12, 2011 | 11.43 | 11.49 | 11.31 | 11.47 | 1,163,163 | -0.15(-1.30%) |
Dec 09, 2011 | 11.48 | 11.68 | 11.44 | 11.62 | 715,669 | +0.15(+1.31%) |
Dec 08, 2011 | 11.49 | 11.63 | 11.43 | 11.47 | 1,350,117 | -0.11(-0.96%) |
Dec 07, 2011 | 11.39 | 11.64 | 11.21 | 11.58 | 1,214,980 | +0.09(+0.76%) |
Dec 06, 2011 | 11.35 | 11.55 | 11.27 | 11.49 | 3,239,504 | -0.01(-0.07%) |
Dec 05, 2011 | 11.23 | 11.54 | 11.20 | 11.50 | 1,845,782 | +0.39(+3.48%) |
Dec 02, 2011 | 11.07 | 11.19 | 10.96 | 11.11 | 1,114,083 | +0.21(+1.96%) |