Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.83 | 14.83 | 14.44 | 14.51 | 72,224 | -0.24(-1.64%) |
Feb 28, 2012 | 14.71 | 14.82 | 14.62 | 14.75 | 21,749 | +0.08(+0.52%) |
Feb 27, 2012 | 14.46 | 14.86 | 14.46 | 14.68 | 66,304 | +0.20(+1.38%) |
Feb 24, 2012 | 14.63 | 14.64 | 14.48 | 14.48 | 13,800 | -0.20(-1.37%) |
Feb 23, 2012 | 14.53 | 14.68 | 14.52 | 14.68 | 20,216 | +0.12(+0.81%) |
Feb 22, 2012 | 14.45 | 14.59 | 14.45 | 14.56 | 13,033 | +0.09(+0.62%) |
Feb 21, 2012 | 14.69 | 14.69 | 14.47 | 14.47 | 14,926 | -0.23(-1.55%) |
Feb 17, 2012 | 14.65 | 14.73 | 14.42 | 14.70 | 16,713 | +0.10(+0.71%) |
Feb 16, 2012 | 14.35 | 14.62 | 14.29 | 14.60 | 27,712 | +0.21(+1.44%) |
Feb 15, 2012 | 14.75 | 14.75 | 14.33 | 14.39 | 19,706 | -0.22(-1.51%) |
Feb 14, 2012 | 14.64 | 14.68 | 14.53 | 14.61 | 11,085 | -0.21(-1.40%) |
Feb 13, 2012 | 14.78 | 14.82 | 14.64 | 14.82 | 19,677 | +0.20(+1.37%) |
Feb 10, 2012 | 14.86 | 14.86 | 14.60 | 14.62 | 11,878 | -0.37(-2.49%) |
Feb 09, 2012 | 15.02 | 15.19 | 14.99 | 14.99 | 5,002 | -0.15(-1.00%) |
Feb 08, 2012 | 15.09 | 15.17 | 15.08 | 15.14 | 5,830 | +0.06(+0.37%) |
Feb 07, 2012 | 15.09 | 15.13 | 14.93 | 15.09 | 13,181 | -0.06(-0.41%) |
Feb 06, 2012 | 15.14 | 15.18 | 15.05 | 15.15 | 20,580 | -0.04(-0.27%) |
Feb 03, 2012 | 14.86 | 15.21 | 14.74 | 15.19 | 45,834 | +0.50(+3.44%) |
Feb 02, 2012 | 14.60 | 14.71 | 14.52 | 14.68 | 25,607 | +0.17(+1.19%) |
Feb 01, 2012 | 14.38 | 14.52 | 14.33 | 14.51 | 46,165 | +0.22(+1.55%) |
Jan 31, 2012 | 14.48 | 14.51 | 14.26 | 14.29 | 26,834 | -0.14(-0.96%) |
Jan 30, 2012 | 14.19 | 14.51 | 14.19 | 14.43 | 19,355 | +0.11(+0.77%) |
Jan 27, 2012 | 14.17 | 14.35 | 14.17 | 14.32 | 33,768 | +0.10(+0.73%) |
Jan 26, 2012 | 14.14 | 14.24 | 14.07 | 14.21 | 17,953 | +0.06(+0.44%) |
Jan 25, 2012 | 14.14 | 14.28 | 14.04 | 14.15 | 22,231 | +0.09(+0.64%) |
Jan 24, 2012 | 13.82 | 14.13 | 13.82 | 14.06 | 25,552 | +0.09(+0.67%) |
Jan 23, 2012 | 13.95 | 13.98 | 13.79 | 13.97 | 16,817 | +0.02(+0.17%) |
Jan 20, 2012 | 13.86 | 13.95 | 13.77 | 13.95 | 17,037 | +0.08(+0.55%) |
Jan 19, 2012 | 13.89 | 13.89 | 13.77 | 13.87 | 12,478 | -0.01(-0.10%) |
Jan 18, 2012 | 13.87 | 13.89 | 13.73 | 13.88 | 26,589 | +0.08(+0.55%) |
Jan 17, 2012 | 13.89 | 13.89 | 13.76 | 13.81 | 29,903 | -0.03(-0.25%) |
Jan 13, 2012 | 13.77 | 13.87 | 13.77 | 13.84 | 28,793 | -0.04(-0.30%) |
Jan 12, 2012 | 13.81 | 13.89 | 13.73 | 13.88 | 17,675 | +0.06(+0.40%) |
Jan 11, 2012 | 13.82 | 13.89 | 13.77 | 13.83 | 23,663 | -0.08(-0.60%) |
Jan 10, 2012 | 13.82 | 13.91 | 13.79 | 13.91 | 66,906 | +0.15(+1.11%) |
Jan 09, 2012 | 13.81 | 13.81 | 13.72 | 13.76 | 22,166 | -0.03(-0.20%) |
Jan 06, 2012 | 13.81 | 13.88 | 13.77 | 13.79 | 33,460 | -0.08(-0.55%) |
Jan 05, 2012 | 13.81 | 13.89 | 13.73 | 13.86 | 34,525 | -0.01(-0.05%) |
Jan 04, 2012 | 13.71 | 13.89 | 13.71 | 13.87 | 41,533 | +0.22(+1.62%) |
Dec 30, 2011 | 13.62 | 13.72 | 13.58 | 13.65 | 23,943 | +0.07(+0.51%) |
Dec 29, 2011 | 13.50 | 13.72 | 13.50 | 13.58 | 33,305 | +0.08(+0.61%) |
Dec 28, 2011 | 13.57 | 13.58 | 13.45 | 13.50 | 22,801 | -0.14(-1.01%) |
Dec 27, 2011 | 13.61 | 13.72 | 13.61 | 13.63 | 18,790 | +0.02(+0.15%) |
Dec 23, 2011 | 13.64 | 13.64 | 13.57 | 13.61 | 6,945 | -0.04(-0.30%) |
Dec 21, 2011 | 13.61 | 13.69 | 13.52 | 13.66 | 15,661 | -0.01(-0.10%) |
Dec 20, 2011 | 13.61 | 13.75 | 13.60 | 13.67 | 82,415 | +0.19(+1.38%) |
Dec 19, 2011 | 13.65 | 13.72 | 13.48 | 13.48 | 34,503 | -0.17(-1.22%) |
Dec 16, 2011 | 13.65 | 13.68 | 13.60 | 13.65 | 239,822 | +0.01(+0.05%) |
Dec 15, 2011 | 13.78 | 13.78 | 13.58 | 13.64 | 85,483 | -0.07(-0.50%) |
Dec 14, 2011 | 13.41 | 13.79 | 13.41 | 13.71 | 50,158 | +0.23(+1.74%) |
Dec 13, 2011 | 13.62 | 13.72 | 13.48 | 13.48 | 42,704 | -0.09(-0.66%) |
Dec 12, 2011 | 13.42 | 13.60 | 13.39 | 13.57 | 54,604 | +0.03(+0.20%) |
Dec 09, 2011 | 13.31 | 13.58 | 13.31 | 13.54 | 54,843 | +0.28(+2.14%) |
Dec 08, 2011 | 13.34 | 13.36 | 13.19 | 13.25 | 30,528 | -0.31(-2.29%) |
Dec 07, 2011 | 13.35 | 13.64 | 13.28 | 13.57 | 41,384 | -0.01(-0.05%) |
Dec 06, 2011 | 13.62 | 13.65 | 13.46 | 13.57 | 30,754 | -0.07(-0.51%) |
Dec 05, 2011 | 13.60 | 13.72 | 13.48 | 13.64 | 39,600 | +0.15(+1.13%) |
Dec 02, 2011 | 13.39 | 13.49 | 13.16 | 13.49 | 92,329 | +0.26(+1.93%) |