Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.18 | 13.19 | 12.90 | 13.05 | 479,981 | -0.06(-0.44%) |
Feb 28, 2012 | 13.16 | 13.25 | 13.08 | 13.11 | 560,915 | +0.01(+0.06%) |
Feb 27, 2012 | 13.06 | 13.16 | 12.88 | 13.10 | 535,127 | +0.07(+0.57%) |
Feb 24, 2012 | 13.31 | 13.31 | 13.03 | 13.03 | 701,427 | -0.11(-0.81%) |
Feb 23, 2012 | 13.00 | 13.20 | 12.96 | 13.13 | 479,808 | +0.16(+1.20%) |
Feb 22, 2012 | 13.07 | 13.17 | 12.97 | 12.98 | 624,380 | -0.02(-0.19%) |
Feb 21, 2012 | 12.85 | 13.00 | 12.79 | 13.00 | 386,378 | +0.20(+1.53%) |
Feb 17, 2012 | 12.88 | 12.89 | 12.79 | 12.80 | 313,097 | -0.01(-0.06%) |
Feb 16, 2012 | 12.80 | 12.81 | 12.70 | 12.81 | 649,337 | +0.03(+0.26%) |
Feb 15, 2012 | 12.98 | 13.00 | 12.75 | 12.78 | 407,760 | -0.14(-1.08%) |
Feb 14, 2012 | 12.93 | 12.93 | 12.74 | 12.92 | 633,483 | -0.04(-0.32%) |
Feb 13, 2012 | 12.81 | 13.04 | 12.76 | 12.96 | 1,272,260 | +0.20(+1.54%) |
Feb 10, 2012 | 12.53 | 12.80 | 12.43 | 12.76 | 880,522 | +0.25(+1.96%) |
Feb 09, 2012 | 12.33 | 12.60 | 12.32 | 12.52 | 563,634 | +0.16(+1.26%) |
Feb 08, 2012 | 12.47 | 12.47 | 12.32 | 12.36 | 297,783 | -0.09(-0.72%) |
Feb 07, 2012 | 12.44 | 12.59 | 12.31 | 12.45 | 310,960 | +0.01(+0.07%) |
Feb 06, 2012 | 12.47 | 12.49 | 12.35 | 12.44 | 258,131 | -0.11(-0.85%) |
Feb 03, 2012 | 12.47 | 12.58 | 12.46 | 12.55 | 335,138 | +0.15(+1.19%) |
Feb 02, 2012 | 12.50 | 12.51 | 12.35 | 12.40 | 400,137 | -0.10(-0.78%) |
Feb 01, 2012 | 12.42 | 12.51 | 12.35 | 12.50 | 544,957 | +0.14(+1.12%) |
Jan 31, 2012 | 12.44 | 12.46 | 12.30 | 12.36 | 398,906 | -0.03(-0.26%) |
Jan 30, 2012 | 12.47 | 12.47 | 12.33 | 12.40 | 531,747 | -0.11(-0.91%) |
Jan 27, 2012 | 12.50 | 12.56 | 12.40 | 12.51 | 453,495 | +0.00(+0.00%) |
Jan 26, 2012 | 12.67 | 12.76 | 12.49 | 12.51 | 429,800 | -0.12(-0.97%) |
Jan 25, 2012 | 13.04 | 13.04 | 12.61 | 12.63 | 828,914 | -0.39(-3.01%) |
Jan 24, 2012 | 13.01 | 13.08 | 12.89 | 13.03 | 772,308 | -0.09(-0.69%) |
Jan 23, 2012 | 12.67 | 13.13 | 12.67 | 13.12 | 1,433,168 | +0.38(+2.95%) |
Jan 20, 2012 | 12.51 | 12.79 | 12.44 | 12.74 | 2,414,735 | +0.25(+2.03%) |
Jan 19, 2012 | 12.35 | 12.52 | 12.32 | 12.49 | 723,081 | +0.05(+0.39%) |
Jan 18, 2012 | 12.29 | 12.50 | 12.18 | 12.44 | 438,502 | +0.11(+0.93%) |
Jan 17, 2012 | 12.52 | 12.54 | 12.27 | 12.32 | 375,209 | -0.14(-1.12%) |
Jan 13, 2012 | 12.43 | 12.47 | 12.20 | 12.46 | 566,190 | -0.01(-0.06%) |
Jan 12, 2012 | 12.40 | 12.58 | 12.30 | 12.47 | 403,012 | +0.04(+0.36%) |
Jan 11, 2012 | 12.41 | 12.48 | 12.32 | 12.42 | 458,734 | -0.02(-0.16%) |
Jan 10, 2012 | 12.55 | 12.57 | 12.42 | 12.44 | 507,460 | +0.03(+0.26%) |
Jan 09, 2012 | 12.46 | 12.49 | 12.35 | 12.41 | 204,726 | +0.02(+0.20%) |
Jan 06, 2012 | 12.42 | 12.48 | 12.29 | 12.39 | 386,912 | +0.02(+0.13%) |
Jan 05, 2012 | 12.22 | 12.44 | 12.10 | 12.37 | 509,235 | +0.11(+0.87%) |
Jan 04, 2012 | 12.37 | 12.54 | 12.23 | 12.26 | 387,555 | +0.05(+0.40%) |
Dec 30, 2011 | 12.31 | 12.33 | 12.20 | 12.22 | 243,690 | -0.04(-0.33%) |
Dec 29, 2011 | 12.28 | 12.37 | 12.22 | 12.26 | 186,366 | +0.04(+0.33%) |
Dec 28, 2011 | 12.21 | 12.43 | 12.20 | 12.22 | 281,606 | -0.02(-0.13%) |
Dec 27, 2011 | 12.29 | 12.40 | 12.21 | 12.23 | 222,959 | -0.06(-0.47%) |
Dec 23, 2011 | 12.32 | 12.36 | 12.26 | 12.29 | 156,683 | +0.02(+0.20%) |
Dec 21, 2011 | 12.10 | 12.29 | 12.10 | 12.26 | 417,758 | +0.14(+1.15%) |
Dec 20, 2011 | 11.95 | 12.25 | 11.94 | 12.13 | 523,376 | +0.30(+2.56%) |
Dec 19, 2011 | 12.07 | 12.11 | 11.76 | 11.82 | 420,855 | -0.19(-1.57%) |
Dec 16, 2011 | 11.84 | 12.03 | 11.84 | 12.01 | 688,643 | +0.17(+1.45%) |
Dec 15, 2011 | 12.09 | 12.09 | 11.82 | 11.84 | 1,052,749 | -0.09(-0.75%) |
Dec 14, 2011 | 12.17 | 12.22 | 11.91 | 11.93 | 1,019,066 | -0.28(-2.28%) |
Dec 13, 2011 | 12.21 | 12.39 | 12.06 | 12.21 | 470,363 | +0.04(+0.34%) |
Dec 12, 2011 | 12.23 | 12.31 | 12.12 | 12.17 | 545,152 | -0.22(-1.78%) |
Dec 09, 2011 | 12.21 | 12.42 | 12.13 | 12.39 | 496,581 | +0.20(+1.68%) |
Dec 08, 2011 | 12.34 | 12.34 | 12.16 | 12.18 | 419,578 | -0.23(-1.84%) |
Dec 07, 2011 | 12.23 | 12.44 | 12.12 | 12.41 | 416,903 | +0.10(+0.80%) |
Dec 06, 2011 | 12.32 | 12.43 | 12.29 | 12.31 | 459,109 | -0.03(-0.26%) |
Dec 05, 2011 | 12.42 | 12.44 | 12.22 | 12.35 | 503,702 | +0.03(+0.27%) |
Dec 02, 2011 | 12.18 | 12.44 | 12.14 | 12.31 | 822,412 | +0.25(+2.03%) |