Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.48 | 13.48 | 13.23 | 13.24 | 206,312 | -0.17(-1.23%) |
Feb 28, 2012 | 13.61 | 13.62 | 13.30 | 13.40 | 145,104 | -0.20(-1.50%) |
Feb 27, 2012 | 13.72 | 13.78 | 13.51 | 13.61 | 79,732 | -0.13(-0.96%) |
Feb 24, 2012 | 13.66 | 13.79 | 13.65 | 13.74 | 39,276 | -0.04(-0.32%) |
Feb 23, 2012 | 13.57 | 13.79 | 13.54 | 13.78 | 105,867 | +0.25(+1.88%) |
Feb 22, 2012 | 13.83 | 13.88 | 13.53 | 13.53 | 94,554 | -0.36(-2.58%) |
Feb 21, 2012 | 13.88 | 13.96 | 13.68 | 13.89 | 101,204 | +0.06(+0.40%) |
Feb 17, 2012 | 13.78 | 13.97 | 13.65 | 13.83 | 44,278 | +0.09(+0.68%) |
Feb 16, 2012 | 13.47 | 13.89 | 13.47 | 13.74 | 87,580 | +0.27(+2.01%) |
Feb 15, 2012 | 13.69 | 13.80 | 13.38 | 13.47 | 116,875 | -0.21(-1.53%) |
Feb 14, 2012 | 13.83 | 13.83 | 13.65 | 13.68 | 57,098 | -0.17(-1.19%) |
Feb 13, 2012 | 13.90 | 14.12 | 13.79 | 13.85 | 100,416 | +0.08(+0.60%) |
Feb 10, 2012 | 13.65 | 13.80 | 13.65 | 13.76 | 81,844 | -0.01(-0.04%) |
Feb 09, 2012 | 14.06 | 14.06 | 13.76 | 13.77 | 47,832 | -0.20(-1.46%) |
Feb 08, 2012 | 14.13 | 14.17 | 13.88 | 13.97 | 86,271 | -0.09(-0.67%) |
Feb 07, 2012 | 14.01 | 14.11 | 13.99 | 14.07 | 31,443 | +0.08(+0.59%) |
Feb 06, 2012 | 13.97 | 14.07 | 13.97 | 13.98 | 43,856 | -0.03(-0.20%) |
Feb 03, 2012 | 14.29 | 14.29 | 13.81 | 14.01 | 141,393 | -0.10(-0.70%) |
Feb 02, 2012 | 14.03 | 14.20 | 13.82 | 14.11 | 82,709 | +0.03(+0.24%) |
Feb 01, 2012 | 13.88 | 14.09 | 13.66 | 14.08 | 150,496 | +0.31(+2.24%) |
Jan 31, 2012 | 13.84 | 13.96 | 13.67 | 13.77 | 182,148 | -0.02(-0.12%) |
Jan 30, 2012 | 13.57 | 13.82 | 13.57 | 13.78 | 63,590 | +0.14(+1.05%) |
Jan 27, 2012 | 13.65 | 13.70 | 13.52 | 13.64 | 122,598 | -0.02(-0.16%) |
Jan 26, 2012 | 13.71 | 13.75 | 13.66 | 13.66 | 120,640 | -0.06(-0.44%) |
Jan 25, 2012 | 13.75 | 13.87 | 13.71 | 13.72 | 189,484 | -0.03(-0.20%) |
Jan 24, 2012 | 13.96 | 14.09 | 13.67 | 13.75 | 600,148 | -0.51(-3.60%) |
Jan 23, 2012 | 14.19 | 14.29 | 13.85 | 14.26 | 100,571 | +0.11(+0.78%) |
Jan 20, 2012 | 13.80 | 14.16 | 13.80 | 14.15 | 102,573 | +0.30(+2.19%) |
Jan 19, 2012 | 13.97 | 14.15 | 13.75 | 13.85 | 127,272 | -0.14(-1.02%) |
Jan 18, 2012 | 13.56 | 14.01 | 13.38 | 13.99 | 118,893 | +0.39(+2.84%) |
Jan 17, 2012 | 13.64 | 13.76 | 13.51 | 13.61 | 58,417 | -0.01(-0.04%) |
Jan 13, 2012 | 13.37 | 13.64 | 13.37 | 13.61 | 44,902 | +0.09(+0.65%) |
Jan 12, 2012 | 13.78 | 13.78 | 13.51 | 13.53 | 103,882 | -0.22(-1.57%) |
Jan 11, 2012 | 13.53 | 13.78 | 13.35 | 13.74 | 46,923 | +0.16(+1.18%) |
Jan 10, 2012 | 13.63 | 13.63 | 13.36 | 13.58 | 128,987 | +0.02(+0.16%) |
Jan 09, 2012 | 13.47 | 13.61 | 13.43 | 13.56 | 56,659 | +0.07(+0.53%) |
Jan 06, 2012 | 13.69 | 13.69 | 13.49 | 13.49 | 82,602 | -0.22(-1.61%) |
Jan 05, 2012 | 13.52 | 13.79 | 13.41 | 13.71 | 55,683 | +0.18(+1.30%) |
Jan 04, 2012 | 13.51 | 13.76 | 13.20 | 13.53 | 181,341 | +0.08(+0.61%) |
Dec 30, 2011 | 13.56 | 13.56 | 13.29 | 13.45 | 119,957 | -0.12(-0.85%) |
Dec 29, 2011 | 13.44 | 13.64 | 13.41 | 13.56 | 70,823 | +0.22(+1.61%) |
Dec 28, 2011 | 13.41 | 13.55 | 13.32 | 13.35 | 73,747 | -0.16(-1.18%) |
Dec 27, 2011 | 13.57 | 13.68 | 13.43 | 13.51 | 40,769 | -0.17(-1.25%) |
Dec 23, 2011 | 13.79 | 13.79 | 13.59 | 13.68 | 44,608 | -0.13(-0.96%) |
Dec 21, 2011 | 13.62 | 13.85 | 13.51 | 13.81 | 94,899 | +0.17(+1.25%) |
Dec 20, 2011 | 13.39 | 13.65 | 13.37 | 13.64 | 82,736 | +0.38(+2.83%) |
Dec 19, 2011 | 13.53 | 13.73 | 13.21 | 13.27 | 108,198 | -0.20(-1.52%) |
Dec 16, 2011 | 13.40 | 13.61 | 13.30 | 13.47 | 161,585 | +0.10(+0.78%) |
Dec 15, 2011 | 13.52 | 13.63 | 13.29 | 13.37 | 89,159 | -0.08(-0.57%) |
Dec 14, 2011 | 13.05 | 13.45 | 13.05 | 13.44 | 119,835 | +0.35(+2.70%) |
Dec 13, 2011 | 13.25 | 13.45 | 13.02 | 13.09 | 70,677 | -0.09(-0.66%) |
Dec 12, 2011 | 13.19 | 13.30 | 12.98 | 13.18 | 86,187 | -0.12(-0.90%) |
Dec 09, 2011 | 13.09 | 13.45 | 13.00 | 13.30 | 59,566 | +0.27(+2.04%) |
Dec 08, 2011 | 13.26 | 13.26 | 13.00 | 13.03 | 42,107 | -0.31(-2.32%) |
Dec 07, 2011 | 13.35 | 13.48 | 12.96 | 13.34 | 86,499 | -0.03(-0.20%) |
Dec 06, 2011 | 13.24 | 13.48 | 13.11 | 13.37 | 52,440 | +0.12(+0.94%) |
Dec 05, 2011 | 13.22 | 13.33 | 13.14 | 13.24 | 81,868 | +0.12(+0.91%) |
Dec 02, 2011 | 13.06 | 13.16 | 12.92 | 13.12 | 41,716 | +0.16(+1.26%) |