Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.74 | 13.74 | 13.49 | 13.50 | 202,293 | -0.17(-1.23%) |
Feb 28, 2012 | 13.88 | 13.90 | 13.56 | 13.67 | 142,278 | -0.21(-1.50%) |
Feb 27, 2012 | 13.99 | 14.06 | 13.78 | 13.88 | 78,179 | -0.13(-0.96%) |
Feb 24, 2012 | 13.93 | 14.06 | 13.92 | 14.01 | 38,511 | -0.04(-0.32%) |
Feb 23, 2012 | 13.84 | 14.06 | 13.81 | 14.06 | 103,805 | +0.26(+1.88%) |
Feb 22, 2012 | 14.10 | 14.15 | 13.79 | 13.80 | 92,712 | -0.37(-2.58%) |
Feb 21, 2012 | 14.15 | 14.23 | 13.95 | 14.17 | 99,233 | +0.06(+0.40%) |
Feb 17, 2012 | 14.05 | 14.25 | 13.92 | 14.11 | 43,416 | +0.10(+0.68%) |
Feb 16, 2012 | 13.74 | 14.17 | 13.74 | 14.01 | 85,874 | +0.28(+2.01%) |
Feb 15, 2012 | 13.96 | 14.07 | 13.65 | 13.74 | 114,598 | -0.21(-1.53%) |
Feb 14, 2012 | 14.11 | 14.11 | 13.92 | 13.95 | 55,985 | -0.17(-1.20%) |
Feb 13, 2012 | 14.18 | 14.40 | 14.06 | 14.12 | 98,459 | +0.08(+0.60%) |
Feb 10, 2012 | 13.92 | 14.08 | 13.92 | 14.04 | 80,250 | -0.01(-0.04%) |
Feb 09, 2012 | 14.34 | 14.34 | 14.04 | 14.04 | 46,900 | -0.21(-1.46%) |
Feb 08, 2012 | 14.41 | 14.45 | 14.15 | 14.25 | 84,591 | -0.10(-0.67%) |
Feb 07, 2012 | 14.28 | 14.39 | 14.27 | 14.35 | 30,830 | +0.08(+0.59%) |
Feb 06, 2012 | 14.24 | 14.35 | 14.24 | 14.26 | 43,002 | -0.03(-0.20%) |
Feb 03, 2012 | 14.57 | 14.57 | 14.09 | 14.29 | 138,639 | -0.10(-0.70%) |
Feb 02, 2012 | 14.31 | 14.49 | 14.09 | 14.39 | 81,098 | +0.03(+0.23%) |
Feb 01, 2012 | 14.16 | 14.37 | 13.93 | 14.36 | 147,564 | +0.32(+2.24%) |
Jan 31, 2012 | 14.11 | 14.24 | 13.94 | 14.04 | 178,599 | -0.02(-0.12%) |
Jan 30, 2012 | 13.84 | 14.09 | 13.84 | 14.06 | 62,351 | +0.15(+1.05%) |
Jan 27, 2012 | 13.92 | 13.98 | 13.79 | 13.91 | 120,210 | -0.02(-0.16%) |
Jan 26, 2012 | 13.98 | 14.02 | 13.93 | 13.93 | 118,290 | -0.06(-0.44%) |
Jan 25, 2012 | 14.02 | 14.15 | 13.98 | 14.00 | 185,793 | -0.03(-0.20%) |
Jan 24, 2012 | 14.24 | 14.37 | 13.95 | 14.02 | 588,457 | -0.52(-3.60%) |
Jan 23, 2012 | 14.47 | 14.57 | 14.12 | 14.55 | 98,612 | +0.11(+0.78%) |
Jan 20, 2012 | 14.07 | 14.45 | 14.07 | 14.44 | 100,575 | +0.31(+2.19%) |
Jan 19, 2012 | 14.24 | 14.44 | 14.02 | 14.13 | 124,793 | -0.15(-1.03%) |
Jan 18, 2012 | 13.83 | 14.28 | 13.64 | 14.27 | 116,577 | +0.39(+2.84%) |
Jan 17, 2012 | 13.91 | 14.03 | 13.78 | 13.88 | 57,279 | -0.01(-0.04%) |
Jan 13, 2012 | 13.63 | 13.91 | 13.63 | 13.88 | 44,027 | +0.09(+0.65%) |
Jan 12, 2012 | 14.06 | 14.06 | 13.78 | 13.79 | 101,858 | -0.22(-1.57%) |
Jan 11, 2012 | 13.80 | 14.05 | 13.62 | 14.01 | 46,009 | +0.16(+1.18%) |
Jan 10, 2012 | 13.90 | 13.90 | 13.62 | 13.85 | 126,475 | +0.02(+0.16%) |
Jan 09, 2012 | 13.74 | 13.88 | 13.69 | 13.83 | 55,555 | +0.07(+0.53%) |
Jan 06, 2012 | 13.96 | 13.96 | 13.75 | 13.75 | 80,993 | -0.23(-1.61%) |
Jan 05, 2012 | 13.79 | 14.06 | 13.68 | 13.98 | 54,599 | +0.18(+1.31%) |
Jan 04, 2012 | 13.78 | 14.03 | 13.46 | 13.80 | 177,808 | +0.08(+0.61%) |
Dec 30, 2011 | 13.83 | 13.83 | 13.56 | 13.72 | 117,620 | -0.12(-0.85%) |
Dec 29, 2011 | 13.70 | 13.91 | 13.67 | 13.83 | 69,444 | +0.22(+1.61%) |
Dec 28, 2011 | 13.68 | 13.82 | 13.59 | 13.61 | 72,311 | -0.16(-1.18%) |
Dec 27, 2011 | 13.84 | 13.95 | 13.70 | 13.78 | 39,974 | -0.17(-1.25%) |
Dec 23, 2011 | 14.06 | 14.06 | 13.86 | 13.95 | 43,739 | -0.13(-0.96%) |
Dec 21, 2011 | 13.90 | 14.13 | 13.78 | 14.09 | 93,050 | +0.17(+1.25%) |
Dec 20, 2011 | 13.66 | 13.92 | 13.64 | 13.91 | 81,124 | +0.38(+2.83%) |
Dec 19, 2011 | 13.79 | 14.00 | 13.47 | 13.53 | 106,091 | -0.21(-1.52%) |
Dec 16, 2011 | 13.67 | 13.88 | 13.56 | 13.74 | 158,438 | +0.11(+0.78%) |
Dec 15, 2011 | 13.79 | 13.90 | 13.55 | 13.63 | 87,422 | -0.08(-0.57%) |
Dec 14, 2011 | 13.31 | 13.71 | 13.31 | 13.71 | 117,500 | +0.36(+2.69%) |
Dec 13, 2011 | 13.52 | 13.71 | 13.28 | 13.35 | 69,301 | -0.09(-0.66%) |
Dec 12, 2011 | 13.45 | 13.56 | 13.23 | 13.44 | 84,508 | -0.12(-0.90%) |
Dec 09, 2011 | 13.35 | 13.71 | 13.26 | 13.56 | 58,406 | +0.27(+2.04%) |
Dec 08, 2011 | 13.52 | 13.53 | 13.26 | 13.29 | 41,286 | -0.32(-2.32%) |
Dec 07, 2011 | 13.62 | 13.75 | 13.22 | 13.60 | 84,814 | -0.03(-0.20%) |
Dec 06, 2011 | 13.50 | 13.75 | 13.37 | 13.63 | 51,419 | +0.13(+0.94%) |
Dec 05, 2011 | 13.48 | 13.59 | 13.40 | 13.50 | 80,273 | +0.12(+0.91%) |
Dec 02, 2011 | 13.32 | 13.42 | 13.18 | 13.38 | 40,903 | +0.17(+1.26%) |