Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.71 | 12.87 | 12.71 | 12.79 | 390,152 | +0.07(+0.52%) |
Feb 28, 2012 | 12.82 | 12.84 | 12.69 | 12.72 | 420,532 | -0.02(-0.14%) |
Feb 27, 2012 | 12.64 | 12.79 | 12.57 | 12.74 | 490,240 | +0.10(+0.78%) |
Feb 24, 2012 | 12.29 | 12.72 | 12.18 | 12.64 | 685,667 | +0.34(+2.77%) |
Feb 23, 2012 | 12.23 | 12.33 | 12.23 | 12.30 | 756,092 | +0.02(+0.16%) |
Feb 22, 2012 | 12.29 | 12.30 | 12.18 | 12.28 | 777,902 | -0.04(-0.32%) |
Feb 21, 2012 | 12.56 | 12.61 | 12.30 | 12.32 | 2,041,931 | -0.30(-2.37%) |
Feb 17, 2012 | 12.99 | 13.02 | 12.53 | 12.62 | 964,815 | -0.35(-2.68%) |
Feb 16, 2012 | 13.01 | 13.01 | 12.84 | 12.97 | 459,214 | +0.08(+0.61%) |
Feb 15, 2012 | 13.03 | 13.03 | 12.86 | 12.89 | 391,892 | +0.01(+0.11%) |
Feb 14, 2012 | 13.11 | 13.20 | 12.87 | 12.87 | 338,814 | -0.13(-1.01%) |
Feb 13, 2012 | 13.09 | 13.15 | 12.92 | 13.01 | 532,530 | -0.01(-0.08%) |
Feb 10, 2012 | 13.16 | 13.22 | 12.96 | 13.02 | 406,686 | -0.22(-1.66%) |
Feb 09, 2012 | 13.14 | 13.36 | 13.10 | 13.24 | 490,879 | +0.06(+0.46%) |
Feb 08, 2012 | 13.74 | 13.84 | 13.15 | 13.18 | 1,280,737 | -0.56(-4.09%) |
Feb 07, 2012 | 13.86 | 13.86 | 13.73 | 13.74 | 224,589 | -0.12(-0.87%) |
Feb 06, 2012 | 13.76 | 13.90 | 13.68 | 13.86 | 271,212 | +0.06(+0.40%) |
Feb 03, 2012 | 13.99 | 14.06 | 13.78 | 13.80 | 309,854 | -0.14(-1.03%) |
Feb 02, 2012 | 14.15 | 14.18 | 13.90 | 13.95 | 417,216 | -0.18(-1.24%) |
Feb 01, 2012 | 14.12 | 14.18 | 14.00 | 14.12 | 367,367 | +0.07(+0.52%) |
Jan 31, 2012 | 13.99 | 14.14 | 13.80 | 14.05 | 335,439 | +0.21(+1.50%) |
Jan 30, 2012 | 13.85 | 13.93 | 13.72 | 13.84 | 318,851 | -0.01(-0.09%) |
Jan 27, 2012 | 13.73 | 14.06 | 13.73 | 13.85 | 302,969 | +0.02(+0.11%) |
Jan 26, 2012 | 14.08 | 14.08 | 13.77 | 13.84 | 298,377 | -0.01(-0.05%) |
Jan 25, 2012 | 13.83 | 13.88 | 13.73 | 13.85 | 279,309 | -0.06(-0.43%) |
Jan 24, 2012 | 13.99 | 14.13 | 13.81 | 13.91 | 203,146 | -0.10(-0.68%) |
Jan 23, 2012 | 14.01 | 14.14 | 13.91 | 14.00 | 309,938 | +0.12(+0.88%) |
Jan 20, 2012 | 13.81 | 13.90 | 13.76 | 13.88 | 306,149 | +0.08(+0.60%) |
Jan 19, 2012 | 13.83 | 13.94 | 13.72 | 13.80 | 500,999 | -0.12(-0.88%) |
Jan 18, 2012 | 14.03 | 14.21 | 13.89 | 13.92 | 395,782 | -0.20(-1.39%) |
Jan 17, 2012 | 13.89 | 14.23 | 13.83 | 14.11 | 442,694 | +0.32(+2.28%) |
Jan 13, 2012 | 13.81 | 13.89 | 13.66 | 13.80 | 295,474 | -0.15(-1.05%) |
Jan 12, 2012 | 14.10 | 14.16 | 13.86 | 13.95 | 243,964 | -0.05(-0.33%) |
Jan 11, 2012 | 14.08 | 14.24 | 13.99 | 13.99 | 381,651 | -0.14(-0.96%) |
Jan 10, 2012 | 14.35 | 14.47 | 13.99 | 14.13 | 426,264 | -0.17(-1.21%) |
Jan 09, 2012 | 14.64 | 14.64 | 14.16 | 14.30 | 480,395 | -0.25(-1.73%) |
Jan 06, 2012 | 14.55 | 14.84 | 14.26 | 14.55 | 949,669 | +0.00(+0.02%) |
Jan 05, 2012 | 14.13 | 14.65 | 13.85 | 14.55 | 1,543,159 | +0.39(+2.73%) |
Jan 04, 2012 | 13.58 | 14.16 | 13.54 | 14.16 | 535,282 | +0.78(+5.85%) |
Dec 30, 2011 | 13.44 | 13.59 | 13.37 | 13.38 | 355,602 | -0.22(-1.61%) |
Dec 29, 2011 | 13.52 | 13.63 | 13.46 | 13.60 | 366,260 | +0.12(+0.92%) |
Dec 28, 2011 | 13.51 | 13.53 | 13.33 | 13.48 | 186,812 | +0.03(+0.20%) |
Dec 27, 2011 | 13.52 | 13.52 | 13.25 | 13.45 | 345,803 | -0.07(-0.54%) |
Dec 23, 2011 | 13.46 | 13.61 | 13.27 | 13.52 | 294,734 | +0.07(+0.50%) |
Dec 21, 2011 | 13.04 | 13.46 | 13.00 | 13.46 | 545,166 | +0.42(+3.19%) |
Dec 20, 2011 | 13.02 | 13.20 | 12.88 | 13.04 | 460,649 | +0.03(+0.20%) |
Dec 19, 2011 | 13.10 | 13.25 | 12.83 | 13.01 | 409,874 | +0.04(+0.27%) |
Dec 16, 2011 | 12.87 | 13.24 | 12.87 | 12.98 | 372,705 | +0.14(+1.06%) |
Dec 15, 2011 | 12.69 | 12.88 | 12.59 | 12.84 | 265,551 | +0.25(+2.03%) |
Dec 14, 2011 | 12.51 | 12.71 | 12.45 | 12.59 | 190,071 | -0.16(-1.25%) |
Dec 13, 2011 | 12.78 | 12.83 | 12.45 | 12.75 | 388,078 | +0.13(+1.00%) |
Dec 12, 2011 | 12.79 | 12.79 | 12.57 | 12.62 | 239,305 | -0.17(-1.32%) |
Dec 09, 2011 | 12.75 | 12.89 | 12.69 | 12.79 | 200,808 | +0.03(+0.22%) |
Dec 08, 2011 | 12.88 | 12.95 | 12.74 | 12.76 | 253,086 | -0.22(-1.69%) |
Dec 07, 2011 | 13.11 | 13.11 | 12.87 | 12.98 | 195,544 | -0.09(-0.68%) |
Dec 06, 2011 | 13.00 | 13.12 | 12.73 | 13.07 | 232,104 | +0.10(+0.75%) |
Dec 05, 2011 | 13.19 | 13.19 | 12.97 | 12.97 | 215,306 | -0.16(-1.20%) |
Dec 02, 2011 | 12.89 | 13.15 | 12.88 | 13.13 | 330,062 | +0.26(+2.01%) |