Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.43 | 15.43 | 15.22 | 15.26 | 8,713 | -0.12(-0.78%) |
Feb 28, 2012 | 15.38 | 15.64 | 15.38 | 15.38 | 9,734 | +0.24(+1.59%) |
Feb 27, 2012 | 15.00 | 15.14 | 15.00 | 15.14 | 3,272 | -0.22(-1.43%) |
Feb 24, 2012 | 15.24 | 15.36 | 15.24 | 15.36 | 5,946 | -0.01(-0.07%) |
Feb 23, 2012 | 15.27 | 15.41 | 15.27 | 15.37 | 5,453 | +0.10(+0.65%) |
Feb 22, 2012 | 15.24 | 15.27 | 15.22 | 15.27 | 4,655 | -0.08(-0.52%) |
Feb 21, 2012 | 15.30 | 15.44 | 15.30 | 15.35 | 22,103 | -0.05(-0.32%) |
Feb 17, 2012 | 15.38 | 15.49 | 15.38 | 15.40 | 3,534 | +0.04(+0.26%) |
Feb 16, 2012 | 15.35 | 15.46 | 15.35 | 15.36 | 2,274 | +0.22(+1.45%) |
Feb 15, 2012 | 15.19 | 15.32 | 15.14 | 15.14 | 27,540 | +0.54(+3.70%) |
Feb 14, 2012 | 14.64 | 14.64 | 14.52 | 14.60 | 8,034 | +0.50(+3.55%) |
Feb 13, 2012 | 14.04 | 14.18 | 14.04 | 14.10 | 3,432 | +0.10(+0.71%) |
Feb 10, 2012 | 13.98 | 14.05 | 13.98 | 14.00 | 20,769 | -0.26(-1.82%) |
Feb 09, 2012 | 14.21 | 14.27 | 14.12 | 14.26 | 5,209 | +0.33(+2.37%) |
Feb 08, 2012 | 14.10 | 14.10 | 13.93 | 13.93 | 15,549 | +0.16(+1.16%) |
Feb 07, 2012 | 13.76 | 13.77 | 13.63 | 13.77 | 10,611 | -0.23(-1.64%) |
Feb 06, 2012 | 14.05 | 14.05 | 13.95 | 14.00 | 5,074 | -0.32(-2.23%) |
Feb 03, 2012 | 14.12 | 14.38 | 14.12 | 14.32 | 24,006 | +0.28(+1.99%) |
Feb 02, 2012 | 14.05 | 14.05 | 13.90 | 14.04 | 8,076 | +0.04(+0.29%) |
Feb 01, 2012 | 14.06 | 14.06 | 13.78 | 14.00 | 33,689 | +0.13(+0.94%) |
Jan 31, 2012 | 13.88 | 13.88 | 13.78 | 13.87 | 10,210 | +0.04(+0.29%) |
Jan 30, 2012 | 13.83 | 13.91 | 13.72 | 13.83 | 36,481 | -0.40(-2.81%) |
Jan 27, 2012 | 14.20 | 14.23 | 14.09 | 14.23 | 7,755 | -0.08(-0.56%) |
Jan 26, 2012 | 14.37 | 14.39 | 14.27 | 14.31 | 14,119 | +0.01(+0.07%) |
Jan 25, 2012 | 14.06 | 14.30 | 14.00 | 14.30 | 18,121 | +0.16(+1.13%) |
Jan 24, 2012 | 14.08 | 14.19 | 14.08 | 14.14 | 30,273 | -0.06(-0.42%) |
Jan 23, 2012 | 13.90 | 14.20 | 13.90 | 14.20 | 13,596 | +0.02(+0.14%) |
Jan 20, 2012 | 14.00 | 14.19 | 13.91 | 14.18 | 26,018 | +0.28(+2.01%) |
Jan 19, 2012 | 13.75 | 13.94 | 13.75 | 13.90 | 10,593 | +0.53(+3.96%) |
Jan 18, 2012 | 13.26 | 13.54 | 13.26 | 13.37 | 13,820 | +0.32(+2.45%) |
Jan 17, 2012 | 12.96 | 13.07 | 12.92 | 13.05 | 9,750 | +0.31(+2.43%) |
Jan 13, 2012 | 12.78 | 12.81 | 12.70 | 12.74 | 5,376 | -0.05(-0.39%) |
Jan 12, 2012 | 12.81 | 12.81 | 12.67 | 12.79 | 5,987 | +0.04(+0.31%) |
Jan 11, 2012 | 12.64 | 12.76 | 12.64 | 12.75 | 6,829 | +0.03(+0.24%) |
Jan 10, 2012 | 12.60 | 12.78 | 12.60 | 12.72 | 13,544 | +0.18(+1.44%) |
Jan 09, 2012 | 12.59 | 12.59 | 12.50 | 12.54 | 53,384 | -0.12(-0.95%) |
Jan 06, 2012 | 12.57 | 12.67 | 12.55 | 12.66 | 36,677 | -0.07(-0.55%) |
Jan 05, 2012 | 12.67 | 12.90 | 12.65 | 12.73 | 5,753 | -0.05(-0.39%) |
Jan 04, 2012 | 12.68 | 12.84 | 12.68 | 12.78 | 7,013 | +0.28(+2.24%) |
Dec 30, 2011 | 12.55 | 12.55 | 12.42 | 12.50 | 10,865 | -0.19(-1.50%) |
Dec 29, 2011 | 12.65 | 12.70 | 12.53 | 12.69 | 25,967 | +0.10(+0.79%) |
Dec 28, 2011 | 12.57 | 12.68 | 12.46 | 12.59 | 18,029 | -0.01(-0.08%) |
Dec 27, 2011 | 12.36 | 12.62 | 12.36 | 12.60 | 13,403 | +0.20(+1.61%) |
Dec 23, 2011 | 12.39 | 12.69 | 12.39 | 12.40 | 9,144 | +0.34(+2.82%) |
Dec 21, 2011 | 12.06 | 12.21 | 12.00 | 12.06 | 16,494 | +0.05(+0.42%) |
Dec 20, 2011 | 12.10 | 12.13 | 11.89 | 12.01 | 18,225 | +0.24(+2.04%) |
Dec 19, 2011 | 11.91 | 12.00 | 11.76 | 11.77 | 90,324 | -0.24(-2.00%) |
Dec 16, 2011 | 11.92 | 12.02 | 11.87 | 12.01 | 30,503 | +0.10(+0.84%) |
Dec 15, 2011 | 12.00 | 12.10 | 11.91 | 11.91 | 8,945 | -0.42(-3.41%) |
Dec 14, 2011 | 12.21 | 12.41 | 12.21 | 12.33 | 12,161 | -0.27(-2.14%) |
Dec 13, 2011 | 12.40 | 12.69 | 12.10 | 12.60 | 17,006 | +0.41(+3.36%) |
Dec 12, 2011 | 12.43 | 12.44 | 12.15 | 12.19 | 41,555 | -0.64(-4.99%) |
Dec 09, 2011 | 12.53 | 12.83 | 12.53 | 12.83 | 11,966 | +0.39(+3.14%) |
Dec 08, 2011 | 12.59 | 12.67 | 12.36 | 12.44 | 30,152 | -0.15(-1.19%) |
Dec 07, 2011 | 12.61 | 12.66 | 12.51 | 12.59 | 9,218 | +0.22(+1.78%) |
Dec 06, 2011 | 12.33 | 12.47 | 12.31 | 12.37 | 20,653 | +0.05(+0.41%) |
Dec 05, 2011 | 12.44 | 12.47 | 12.29 | 12.32 | 5,373 | +0.02(+0.16%) |
Dec 02, 2011 | 12.29 | 12.33 | 12.22 | 12.30 | 11,176 | +0.01(+0.08%) |