Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.41 | 14.41 | 13.73 | 13.85 | 594,637 | -0.59(-4.05%) |
Feb 28, 2012 | 14.86 | 14.86 | 14.36 | 14.43 | 308,782 | -0.36(-2.43%) |
Feb 27, 2012 | 14.76 | 14.99 | 14.42 | 14.79 | 232,490 | -0.11(-0.72%) |
Feb 24, 2012 | 15.07 | 15.07 | 14.88 | 14.90 | 97,438 | -0.09(-0.60%) |
Feb 23, 2012 | 14.70 | 15.02 | 14.58 | 14.99 | 253,410 | +0.35(+2.40%) |
Feb 22, 2012 | 15.14 | 15.29 | 14.57 | 14.64 | 207,994 | -0.51(-3.39%) |
Feb 21, 2012 | 15.34 | 15.40 | 15.03 | 15.15 | 364,438 | -0.10(-0.65%) |
Feb 17, 2012 | 15.14 | 15.27 | 15.08 | 15.25 | 235,494 | +0.19(+1.26%) |
Feb 16, 2012 | 14.49 | 15.08 | 14.32 | 15.06 | 384,793 | +0.62(+4.30%) |
Feb 15, 2012 | 14.80 | 14.90 | 14.43 | 14.44 | 170,262 | -0.34(-2.31%) |
Feb 14, 2012 | 15.02 | 15.02 | 14.72 | 14.79 | 183,084 | -0.26(-1.74%) |
Feb 13, 2012 | 14.93 | 15.06 | 14.77 | 15.05 | 220,885 | +0.33(+2.26%) |
Feb 10, 2012 | 14.86 | 14.90 | 14.68 | 14.71 | 128,290 | -0.23(-1.51%) |
Feb 09, 2012 | 14.88 | 14.98 | 14.86 | 14.94 | 113,500 | +0.08(+0.55%) |
Feb 08, 2012 | 14.65 | 14.86 | 14.60 | 14.86 | 124,324 | +0.28(+1.91%) |
Feb 07, 2012 | 14.61 | 14.76 | 14.49 | 14.58 | 150,979 | -0.13(-0.92%) |
Feb 06, 2012 | 14.86 | 14.98 | 14.66 | 14.71 | 199,866 | -0.19(-1.27%) |
Feb 03, 2012 | 14.74 | 14.90 | 14.59 | 14.90 | 368,299 | +0.32(+2.22%) |
Feb 02, 2012 | 14.90 | 15.01 | 14.51 | 14.58 | 369,037 | -0.27(-1.82%) |
Feb 01, 2012 | 14.49 | 14.86 | 14.36 | 14.85 | 606,911 | +0.52(+3.65%) |
Jan 31, 2012 | 14.34 | 14.40 | 14.22 | 14.33 | 149,790 | +0.05(+0.38%) |
Jan 30, 2012 | 14.43 | 14.48 | 14.16 | 14.27 | 313,127 | -0.23(-1.55%) |
Jan 27, 2012 | 14.17 | 14.50 | 14.17 | 14.50 | 136,561 | +0.26(+1.83%) |
Jan 26, 2012 | 14.41 | 14.71 | 14.17 | 14.24 | 157,799 | -0.07(-0.50%) |
Jan 25, 2012 | 14.13 | 14.37 | 13.94 | 14.31 | 171,744 | +0.24(+1.73%) |
Jan 24, 2012 | 13.87 | 14.09 | 13.65 | 14.07 | 127,428 | +0.14(+1.04%) |
Jan 23, 2012 | 14.32 | 14.34 | 13.75 | 13.92 | 161,130 | -0.29(-2.03%) |
Jan 20, 2012 | 14.16 | 14.34 | 14.15 | 14.21 | 178,481 | +0.08(+0.57%) |
Jan 19, 2012 | 14.32 | 14.32 | 14.02 | 14.13 | 188,745 | -0.10(-0.70%) |
Jan 18, 2012 | 14.32 | 14.34 | 14.18 | 14.23 | 252,538 | -0.04(-0.25%) |
Jan 17, 2012 | 14.06 | 14.28 | 13.99 | 14.26 | 361,231 | +0.32(+2.33%) |
Jan 13, 2012 | 13.86 | 13.97 | 13.85 | 13.94 | 171,742 | +0.03(+0.19%) |
Jan 12, 2012 | 13.47 | 13.91 | 13.47 | 13.91 | 263,668 | +0.46(+3.41%) |
Jan 11, 2012 | 13.82 | 13.82 | 13.40 | 13.45 | 349,529 | -0.42(-3.05%) |
Jan 10, 2012 | 13.78 | 13.88 | 13.77 | 13.88 | 196,115 | +0.30(+2.19%) |
Jan 09, 2012 | 13.78 | 13.81 | 13.44 | 13.58 | 204,671 | -0.12(-0.85%) |
Jan 06, 2012 | 13.85 | 13.87 | 13.64 | 13.70 | 122,332 | -0.13(-0.91%) |
Jan 05, 2012 | 13.65 | 13.82 | 13.51 | 13.82 | 179,754 | +0.14(+1.05%) |
Jan 04, 2012 | 13.68 | 13.73 | 13.54 | 13.68 | 221,523 | +0.23(+1.74%) |
Dec 30, 2011 | 13.61 | 13.69 | 13.42 | 13.44 | 282,789 | -0.15(-1.13%) |
Dec 29, 2011 | 13.49 | 13.73 | 13.49 | 13.60 | 207,073 | +0.14(+1.07%) |
Dec 28, 2011 | 13.64 | 13.69 | 13.37 | 13.45 | 161,721 | -0.17(-1.26%) |
Dec 27, 2011 | 13.67 | 13.73 | 13.51 | 13.62 | 179,496 | -0.02(-0.13%) |
Dec 23, 2011 | 13.73 | 13.73 | 13.44 | 13.64 | 176,583 | +0.01(+0.07%) |
Dec 21, 2011 | 13.55 | 13.69 | 13.20 | 13.63 | 282,439 | +0.10(+0.73%) |
Dec 20, 2011 | 13.35 | 13.53 | 13.27 | 13.53 | 505,486 | +0.39(+2.95%) |
Dec 19, 2011 | 13.44 | 13.46 | 13.07 | 13.15 | 264,657 | -0.28(-2.08%) |
Dec 16, 2011 | 13.40 | 13.43 | 13.22 | 13.43 | 492,091 | +0.18(+1.36%) |
Dec 15, 2011 | 13.12 | 13.33 | 12.90 | 13.25 | 143,542 | +0.37(+2.87%) |
Dec 14, 2011 | 13.06 | 13.10 | 12.49 | 12.88 | 310,472 | -0.32(-2.46%) |
Dec 13, 2011 | 13.48 | 13.65 | 13.17 | 13.20 | 433,475 | -0.12(-0.88%) |
Dec 12, 2011 | 13.26 | 13.38 | 13.07 | 13.32 | 196,917 | -0.08(-0.60%) |
Dec 09, 2011 | 13.05 | 13.46 | 12.82 | 13.40 | 202,391 | +0.41(+3.19%) |
Dec 08, 2011 | 13.24 | 13.44 | 12.97 | 12.98 | 153,330 | -0.34(-2.57%) |
Dec 07, 2011 | 13.44 | 13.59 | 13.33 | 13.33 | 235,113 | -0.17(-1.27%) |
Dec 06, 2011 | 13.40 | 13.69 | 13.37 | 13.50 | 295,769 | +0.19(+1.42%) |
Dec 05, 2011 | 12.70 | 13.32 | 12.69 | 13.31 | 537,324 | +0.69(+5.50%) |
Dec 02, 2011 | 12.81 | 12.89 | 12.59 | 12.62 | 380,660 | -0.11(-0.85%) |