Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.28 | 15.93 | 15.28 | 15.78 | 118,850 | +0.51(+3.34%) |
Feb 28, 2012 | 15.33 | 15.43 | 15.16 | 15.27 | 64,644 | -0.08(-0.52%) |
Feb 27, 2012 | 15.29 | 15.50 | 15.29 | 15.35 | 94,759 | -0.03(-0.20%) |
Feb 24, 2012 | 15.05 | 15.41 | 14.96 | 15.38 | 112,776 | +0.31(+2.06%) |
Feb 23, 2012 | 14.99 | 15.15 | 14.97 | 15.07 | 53,119 | +0.04(+0.27%) |
Feb 22, 2012 | 15.03 | 15.09 | 14.99 | 15.03 | 47,548 | +0.01(+0.07%) |
Feb 21, 2012 | 15.12 | 15.20 | 15.02 | 15.02 | 156,524 | -0.03(-0.20%) |
Feb 17, 2012 | 15.04 | 15.14 | 14.96 | 15.05 | 108,688 | -0.06(-0.40%) |
Feb 16, 2012 | 15.03 | 15.20 | 14.86 | 15.11 | 201,349 | +0.11(+0.73%) |
Feb 15, 2012 | 14.82 | 15.12 | 14.82 | 15.00 | 121,578 | +0.20(+1.35%) |
Feb 14, 2012 | 14.70 | 14.90 | 14.65 | 14.80 | 238,280 | +0.12(+0.82%) |
Feb 13, 2012 | 14.65 | 14.80 | 14.59 | 14.68 | 60,127 | +0.03(+0.20%) |
Feb 10, 2012 | 14.56 | 14.79 | 14.55 | 14.65 | 109,987 | +0.00(+0.00%) |
Feb 09, 2012 | 14.59 | 14.65 | 14.55 | 14.65 | 67,006 | +0.13(+0.90%) |
Feb 08, 2012 | 14.73 | 14.74 | 14.48 | 14.52 | 138,583 | -0.24(-1.63%) |
Feb 07, 2012 | 14.49 | 14.76 | 14.47 | 14.76 | 128,545 | +0.22(+1.51%) |
Feb 06, 2012 | 14.41 | 14.56 | 14.36 | 14.54 | 164,858 | +0.08(+0.55%) |
Feb 03, 2012 | 14.54 | 14.59 | 14.35 | 14.46 | 144,534 | +0.03(+0.21%) |
Feb 02, 2012 | 14.35 | 14.52 | 14.32 | 14.43 | 116,367 | +0.04(+0.28%) |
Feb 01, 2012 | 14.22 | 14.57 | 14.10 | 14.39 | 289,428 | +0.30(+2.13%) |
Jan 31, 2012 | 14.07 | 14.18 | 13.99 | 14.09 | 64,682 | +0.02(+0.14%) |
Jan 30, 2012 | 14.18 | 14.19 | 13.99 | 14.07 | 224,651 | -0.19(-1.33%) |
Jan 27, 2012 | 14.29 | 14.37 | 14.20 | 14.26 | 81,816 | +0.00(+0.00%) |
Jan 26, 2012 | 14.01 | 14.42 | 14.01 | 14.26 | 301,557 | +0.26(+1.86%) |
Jan 25, 2012 | 14.15 | 14.19 | 13.89 | 14.00 | 123,492 | -0.09(-0.64%) |
Jan 24, 2012 | 13.97 | 14.36 | 13.81 | 14.09 | 430,885 | +0.07(+0.50%) |
Jan 23, 2012 | 13.93 | 14.29 | 13.92 | 14.02 | 347,900 | +0.10(+0.72%) |
Jan 20, 2012 | 13.59 | 13.95 | 13.57 | 13.92 | 62,707 | +0.31(+2.28%) |
Jan 19, 2012 | 14.05 | 14.16 | 13.56 | 13.61 | 270,148 | -0.45(-3.20%) |
Jan 18, 2012 | 14.13 | 14.20 | 13.95 | 14.06 | 130,576 | -0.09(-0.64%) |
Jan 17, 2012 | 14.03 | 14.39 | 13.98 | 14.15 | 128,026 | +0.15(+1.07%) |
Jan 13, 2012 | 13.94 | 14.29 | 13.85 | 14.00 | 32,906 | +0.00(+0.00%) |
Jan 12, 2012 | 13.82 | 14.16 | 13.76 | 14.00 | 171,169 | +0.16(+1.16%) |
Jan 11, 2012 | 13.81 | 13.87 | 13.73 | 13.84 | 37,787 | +0.04(+0.29%) |
Jan 10, 2012 | 13.86 | 13.97 | 13.74 | 13.80 | 25,209 | +0.01(+0.07%) |
Jan 09, 2012 | 13.70 | 13.86 | 13.70 | 13.79 | 39,260 | +0.08(+0.58%) |
Jan 06, 2012 | 13.74 | 13.75 | 13.56 | 13.71 | 42,456 | -0.02(-0.15%) |
Jan 05, 2012 | 13.58 | 13.75 | 13.46 | 13.73 | 203,889 | +0.16(+1.18%) |
Jan 04, 2012 | 13.68 | 13.68 | 13.49 | 13.57 | 40,153 | +0.12(+0.89%) |
Dec 30, 2011 | 12.89 | 13.48 | 12.87 | 13.45 | 215,298 | +0.55(+4.26%) |
Dec 29, 2011 | 12.91 | 12.98 | 12.80 | 12.90 | 151,815 | -0.06(-0.46%) |
Dec 28, 2011 | 12.69 | 13.00 | 12.69 | 12.96 | 18,454 | +0.22(+1.73%) |
Dec 27, 2011 | 12.63 | 12.84 | 12.14 | 12.74 | 36,232 | +0.08(+0.63%) |
Dec 23, 2011 | 12.18 | 12.74 | 11.84 | 12.66 | 92,693 | +0.22(+1.77%) |
Dec 21, 2011 | 12.68 | 12.80 | 12.11 | 12.44 | 46,212 | -0.19(-1.50%) |
Dec 20, 2011 | 12.81 | 12.90 | 12.37 | 12.63 | 52,350 | -0.07(-0.55%) |
Dec 19, 2011 | 12.90 | 12.90 | 12.54 | 12.70 | 61,990 | -0.20(-1.55%) |
Dec 16, 2011 | 12.97 | 12.99 | 12.82 | 12.90 | 109,294 | +0.04(+0.31%) |
Dec 15, 2011 | 12.92 | 13.00 | 12.79 | 12.86 | 50,962 | -0.04(-0.31%) |
Dec 14, 2011 | 12.90 | 12.96 | 12.62 | 12.90 | 67,202 | +0.00(+0.00%) |
Dec 13, 2011 | 12.90 | 13.00 | 12.80 | 12.90 | 53,622 | +0.05(+0.39%) |
Dec 12, 2011 | 12.91 | 13.07 | 12.79 | 12.85 | 52,772 | -0.10(-0.77%) |
Dec 09, 2011 | 12.92 | 13.08 | 12.77 | 12.95 | 96,867 | +0.03(+0.23%) |
Dec 08, 2011 | 12.96 | 13.07 | 12.75 | 12.92 | 7,902 | -0.15(-1.15%) |
Dec 07, 2011 | 13.02 | 13.15 | 12.85 | 13.07 | 36,067 | +0.09(+0.69%) |
Dec 06, 2011 | 13.02 | 13.49 | 12.92 | 12.98 | 94,547 | -0.15(-1.14%) |
Dec 05, 2011 | 13.00 | 13.25 | 12.84 | 13.13 | 153,169 | +0.06(+0.46%) |
Dec 02, 2011 | 13.25 | 13.25 | 12.78 | 13.07 | 40,805 | +0.00(+0.00%) |