Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.45 | 14.65 | 14.30 | 14.64 | 22,332 | +0.19(+1.31%) |
Feb 28, 2012 | 14.53 | 14.53 | 13.83 | 14.45 | 4,781 | -0.03(-0.21%) |
Feb 27, 2012 | 14.40 | 14.54 | 14.40 | 14.48 | 967 | +0.18(+1.26%) |
Feb 24, 2012 | 14.47 | 14.47 | 14.30 | 14.30 | 6,308 | -0.20(-1.38%) |
Feb 23, 2012 | 14.44 | 14.52 | 14.35 | 14.50 | 8,010 | +0.23(+1.61%) |
Feb 22, 2012 | 14.32 | 14.37 | 14.27 | 14.27 | 4,373 | +0.06(+0.42%) |
Feb 21, 2012 | 14.01 | 14.35 | 13.99 | 14.21 | 12,951 | +0.29(+2.08%) |
Feb 17, 2012 | 13.96 | 13.98 | 13.81 | 13.92 | 3,208 | -0.23(-1.63%) |
Feb 16, 2012 | 14.23 | 14.35 | 14.15 | 14.15 | 5,046 | -0.09(-0.63%) |
Feb 15, 2012 | 14.31 | 14.31 | 14.05 | 14.24 | 5,965 | -0.05(-0.35%) |
Feb 14, 2012 | 14.27 | 14.29 | 14.20 | 14.29 | 3,977 | +0.07(+0.49%) |
Feb 13, 2012 | 14.42 | 14.48 | 14.22 | 14.22 | 21,737 | -0.19(-1.32%) |
Feb 10, 2012 | 14.61 | 14.61 | 14.41 | 14.41 | 11,561 | -0.21(-1.44%) |
Feb 09, 2012 | 14.54 | 14.70 | 14.54 | 14.62 | 3,073 | +0.08(+0.55%) |
Feb 08, 2012 | 14.52 | 14.65 | 14.49 | 14.54 | 3,150 | +0.06(+0.41%) |
Feb 07, 2012 | 14.92 | 15.00 | 14.37 | 14.48 | 15,757 | -0.41(-2.75%) |
Feb 06, 2012 | 14.81 | 15.00 | 14.80 | 14.89 | 6,233 | -0.01(-0.07%) |
Feb 03, 2012 | 14.92 | 15.10 | 14.83 | 14.90 | 5,101 | +0.05(+0.34%) |
Feb 02, 2012 | 14.97 | 15.10 | 14.85 | 14.85 | 7,965 | -0.08(-0.54%) |
Feb 01, 2012 | 14.81 | 15.20 | 14.81 | 14.93 | 10,529 | +0.18(+1.22%) |
Jan 31, 2012 | 14.49 | 14.75 | 14.49 | 14.75 | 4,553 | +0.26(+1.79%) |
Jan 30, 2012 | 14.35 | 14.49 | 14.35 | 14.49 | 2,655 | +0.14(+0.98%) |
Jan 27, 2012 | 14.34 | 14.35 | 14.34 | 14.35 | 5,093 | +0.03(+0.21%) |
Jan 26, 2012 | 14.35 | 14.35 | 14.25 | 14.32 | 6,037 | +0.10(+0.70%) |
Jan 25, 2012 | 14.18 | 14.26 | 14.12 | 14.22 | 3,337 | +0.12(+0.85%) |
Jan 24, 2012 | 13.94 | 14.26 | 13.94 | 14.10 | 10,625 | +0.12(+0.86%) |
Jan 23, 2012 | 13.95 | 14.01 | 13.95 | 13.98 | 3,558 | -0.02(-0.14%) |
Jan 20, 2012 | 14.04 | 14.07 | 13.90 | 14.00 | 3,484 | -0.05(-0.36%) |
Jan 19, 2012 | 14.05 | 14.10 | 14.05 | 14.05 | 2,767 | +0.03(+0.21%) |
Jan 18, 2012 | 13.98 | 14.10 | 13.98 | 14.02 | 3,391 | +0.04(+0.29%) |
Jan 17, 2012 | 14.02 | 14.09 | 13.98 | 13.98 | 2,043 | -0.06(-0.43%) |
Jan 13, 2012 | 13.86 | 14.04 | 13.86 | 14.04 | 5,077 | +0.29(+2.11%) |
Jan 12, 2012 | 13.71 | 13.85 | 13.71 | 13.75 | 2,226 | +0.08(+0.59%) |
Jan 11, 2012 | 13.95 | 13.95 | 13.67 | 13.67 | 4,794 | -0.28(-2.01%) |
Jan 10, 2012 | 13.97 | 14.00 | 13.85 | 13.95 | 3,672 | +0.16(+1.16%) |
Jan 09, 2012 | 13.79 | 13.95 | 13.79 | 13.79 | 3,115 | +0.00(+0.00%) |
Jan 06, 2012 | 13.75 | 13.79 | 13.75 | 13.79 | 1,092 | +0.12(+0.88%) |
Jan 05, 2012 | 13.57 | 13.79 | 13.57 | 13.67 | 4,093 | -0.03(-0.22%) |
Jan 04, 2012 | 13.60 | 13.70 | 13.56 | 13.70 | 6,395 | +0.01(+0.07%) |
Dec 30, 2011 | 13.75 | 13.75 | 13.69 | 13.69 | 8,417 | -0.06(-0.44%) |
Dec 29, 2011 | 13.64 | 13.75 | 13.64 | 13.75 | 1,825 | +0.15(+1.10%) |
Dec 28, 2011 | 13.86 | 13.86 | 13.60 | 13.60 | 12,070 | -0.16(-1.16%) |
Dec 27, 2011 | 13.79 | 13.79 | 13.76 | 13.76 | 2,126 | -0.02(-0.15%) |
Dec 23, 2011 | 13.67 | 13.79 | 13.67 | 13.78 | 3,681 | +0.19(+1.40%) |
Dec 21, 2011 | 13.40 | 13.77 | 13.40 | 13.59 | 5,961 | +0.09(+0.67%) |
Dec 20, 2011 | 13.40 | 13.60 | 13.26 | 13.50 | 7,714 | +0.01(+0.07%) |
Dec 19, 2011 | 13.49 | 13.49 | 13.31 | 13.49 | 1,403 | +0.05(+0.39%) |
Dec 16, 2011 | 13.26 | 13.60 | 13.26 | 13.44 | 4,651 | +0.19(+1.42%) |
Dec 15, 2011 | 13.11 | 13.25 | 13.11 | 13.25 | 6,818 | +0.14(+1.07%) |
Dec 14, 2011 | 13.04 | 13.14 | 13.04 | 13.11 | 7,219 | +0.10(+0.77%) |
Dec 13, 2011 | 13.14 | 13.17 | 13.01 | 13.01 | 3,566 | -0.13(-0.99%) |
Dec 12, 2011 | 13.05 | 13.15 | 13.03 | 13.14 | 1,964 | +0.08(+0.61%) |
Dec 09, 2011 | 13.14 | 13.20 | 13.06 | 13.06 | 1,596 | -0.04(-0.31%) |
Dec 08, 2011 | 13.15 | 13.27 | 13.10 | 13.10 | 1,635 | -0.10(-0.76%) |
Dec 07, 2011 | 13.05 | 13.29 | 13.05 | 13.20 | 5,779 | +0.16(+1.23%) |
Dec 06, 2011 | 13.05 | 13.16 | 13.01 | 13.04 | 7,935 | -0.05(-0.38%) |
Dec 05, 2011 | 13.07 | 13.20 | 13.07 | 13.09 | 7,920 | +0.02(+0.15%) |
Dec 02, 2011 | 13.07 | 13.07 | 13.07 | 13.07 | 1,697 | +0.00(+0.00%) |