Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.70 | 13.79 | 13.56 | 13.58 | 329,815 | -0.08(-0.56%) |
Feb 28, 2012 | 13.79 | 13.81 | 13.56 | 13.66 | 193,666 | -0.14(-1.02%) |
Feb 27, 2012 | 13.74 | 13.86 | 13.59 | 13.80 | 196,566 | -0.05(-0.37%) |
Feb 24, 2012 | 13.82 | 13.94 | 13.73 | 13.85 | 120,955 | +0.01(+0.09%) |
Feb 23, 2012 | 13.71 | 13.85 | 13.69 | 13.84 | 423,911 | +0.15(+1.08%) |
Feb 22, 2012 | 13.79 | 13.86 | 13.67 | 13.69 | 258,810 | -0.15(-1.07%) |
Feb 21, 2012 | 14.04 | 14.12 | 13.74 | 13.84 | 241,643 | -0.24(-1.68%) |
Feb 17, 2012 | 14.08 | 14.20 | 14.01 | 14.08 | 738,868 | +0.04(+0.27%) |
Feb 16, 2012 | 13.85 | 14.11 | 13.83 | 14.04 | 440,937 | +0.20(+1.44%) |
Feb 15, 2012 | 14.04 | 14.07 | 13.84 | 13.84 | 385,336 | -0.15(-1.05%) |
Feb 14, 2012 | 14.12 | 14.13 | 13.94 | 13.99 | 660,685 | -0.13(-0.95%) |
Feb 13, 2012 | 14.10 | 14.16 | 14.00 | 14.12 | 550,295 | +0.13(+0.92%) |
Feb 10, 2012 | 13.84 | 14.11 | 13.81 | 13.99 | 363,737 | +0.00(+0.00%) |
Feb 09, 2012 | 14.20 | 14.30 | 13.90 | 13.99 | 518,892 | -0.15(-1.04%) |
Feb 08, 2012 | 14.04 | 14.20 | 13.95 | 14.14 | 254,711 | +0.09(+0.64%) |
Feb 07, 2012 | 14.05 | 14.23 | 14.01 | 14.05 | 163,631 | -0.12(-0.86%) |
Feb 06, 2012 | 14.19 | 14.25 | 14.07 | 14.17 | 258,913 | -0.04(-0.27%) |
Feb 03, 2012 | 14.13 | 14.22 | 13.99 | 14.21 | 355,145 | +0.30(+2.17%) |
Feb 02, 2012 | 13.71 | 13.94 | 13.71 | 13.91 | 328,147 | +0.18(+1.31%) |
Feb 01, 2012 | 13.58 | 13.76 | 13.52 | 13.73 | 444,407 | +0.26(+1.90%) |
Jan 31, 2012 | 13.48 | 13.56 | 13.40 | 13.47 | 475,202 | +0.08(+0.57%) |
Jan 30, 2012 | 13.43 | 13.49 | 13.33 | 13.40 | 390,183 | -0.16(-1.18%) |
Jan 27, 2012 | 13.45 | 13.58 | 13.43 | 13.56 | 300,827 | +0.02(+0.14%) |
Jan 26, 2012 | 13.42 | 13.63 | 13.38 | 13.54 | 274,566 | +0.18(+1.34%) |
Jan 25, 2012 | 13.27 | 13.47 | 13.21 | 13.36 | 276,293 | +0.07(+0.53%) |
Jan 24, 2012 | 13.06 | 13.31 | 13.02 | 13.29 | 416,113 | +0.15(+1.17%) |
Jan 23, 2012 | 12.90 | 13.13 | 12.84 | 13.13 | 427,312 | +0.24(+1.84%) |
Jan 20, 2012 | 12.73 | 12.90 | 12.68 | 12.90 | 399,922 | +0.13(+1.05%) |
Jan 19, 2012 | 12.78 | 12.85 | 12.72 | 12.76 | 520,934 | +0.01(+0.05%) |
Jan 18, 2012 | 12.67 | 12.81 | 12.61 | 12.75 | 633,479 | +0.10(+0.76%) |
Jan 17, 2012 | 12.68 | 12.72 | 12.59 | 12.66 | 463,026 | +0.06(+0.46%) |
Jan 13, 2012 | 12.56 | 12.65 | 12.52 | 12.60 | 200,380 | -0.07(-0.56%) |
Jan 12, 2012 | 12.77 | 12.77 | 12.63 | 12.67 | 191,090 | -0.13(-1.05%) |
Jan 11, 2012 | 12.61 | 12.93 | 12.61 | 12.81 | 315,259 | +0.13(+1.01%) |
Jan 10, 2012 | 12.59 | 12.69 | 12.58 | 12.68 | 232,460 | +0.21(+1.64%) |
Jan 09, 2012 | 12.54 | 12.56 | 12.43 | 12.47 | 318,718 | -0.06(-0.46%) |
Jan 06, 2012 | 12.67 | 12.69 | 12.47 | 12.53 | 643,514 | -0.10(-0.81%) |
Jan 05, 2012 | 12.56 | 12.75 | 12.43 | 12.63 | 471,175 | +0.03(+0.25%) |
Jan 04, 2012 | 12.82 | 12.86 | 12.58 | 12.60 | 454,302 | -0.31(-2.38%) |
Dec 30, 2011 | 12.88 | 12.97 | 12.88 | 12.91 | 541,776 | +0.03(+0.20%) |
Dec 29, 2011 | 12.75 | 12.92 | 12.74 | 12.88 | 729,716 | +0.15(+1.21%) |
Dec 28, 2011 | 12.87 | 12.89 | 12.67 | 12.73 | 640,592 | -0.20(-1.54%) |
Dec 27, 2011 | 12.84 | 13.01 | 12.78 | 12.93 | 155,862 | +0.08(+0.59%) |
Dec 23, 2011 | 12.88 | 12.89 | 12.75 | 12.85 | 154,373 | +0.09(+0.70%) |
Dec 21, 2011 | 12.74 | 12.86 | 12.72 | 12.76 | 508,269 | +0.01(+0.05%) |
Dec 20, 2011 | 12.56 | 12.79 | 12.55 | 12.76 | 491,210 | +0.39(+3.19%) |
Dec 19, 2011 | 12.52 | 12.59 | 12.34 | 12.36 | 378,889 | -0.08(-0.66%) |
Dec 16, 2011 | 12.38 | 12.57 | 12.23 | 12.45 | 1,126,129 | +0.11(+0.93%) |
Dec 15, 2011 | 12.22 | 12.37 | 12.06 | 12.33 | 442,566 | +0.25(+2.05%) |
Dec 14, 2011 | 12.03 | 12.24 | 12.03 | 12.08 | 339,889 | +0.01(+0.05%) |
Dec 13, 2011 | 12.32 | 12.46 | 12.03 | 12.08 | 387,611 | -0.17(-1.40%) |
Dec 12, 2011 | 12.13 | 12.25 | 12.03 | 12.25 | 324,137 | -0.04(-0.36%) |
Dec 09, 2011 | 12.04 | 12.35 | 11.98 | 12.29 | 366,570 | +0.29(+2.38%) |
Dec 08, 2011 | 12.31 | 12.31 | 11.92 | 12.01 | 603,274 | -0.37(-3.03%) |
Dec 07, 2011 | 12.31 | 12.42 | 12.11 | 12.38 | 344,301 | +0.04(+0.31%) |
Dec 06, 2011 | 12.43 | 12.46 | 12.24 | 12.34 | 263,073 | -0.10(-0.77%) |
Dec 05, 2011 | 12.41 | 12.44 | 12.25 | 12.44 | 318,527 | +0.20(+1.61%) |
Dec 02, 2011 | 12.47 | 12.65 | 12.22 | 12.24 | 411,263 | -0.08(-0.67%) |