Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.75 | 15.85 | 15.35 | 15.43 | 197,674 | -0.32(-2.02%) |
Feb 28, 2012 | 16.05 | 16.08 | 15.64 | 15.75 | 195,767 | -0.24(-1.52%) |
Feb 27, 2012 | 16.11 | 16.22 | 15.81 | 15.99 | 128,807 | -0.22(-1.38%) |
Feb 24, 2012 | 16.55 | 16.61 | 16.06 | 16.21 | 132,278 | -0.34(-2.03%) |
Feb 23, 2012 | 15.93 | 16.72 | 15.93 | 16.55 | 212,136 | +0.60(+3.75%) |
Feb 22, 2012 | 16.22 | 16.22 | 15.88 | 15.95 | 136,957 | -0.21(-1.27%) |
Feb 21, 2012 | 15.68 | 16.17 | 15.64 | 16.16 | 176,889 | +0.59(+3.78%) |
Feb 17, 2012 | 15.40 | 15.64 | 15.31 | 15.57 | 107,082 | +0.20(+1.28%) |
Feb 16, 2012 | 15.09 | 15.41 | 14.94 | 15.37 | 117,052 | +0.33(+2.17%) |
Feb 15, 2012 | 15.16 | 15.31 | 14.91 | 15.05 | 141,241 | -0.04(-0.25%) |
Feb 14, 2012 | 14.87 | 15.38 | 14.85 | 15.08 | 210,325 | +0.19(+1.25%) |
Feb 13, 2012 | 14.95 | 14.98 | 14.79 | 14.90 | 91,995 | +0.09(+0.63%) |
Feb 10, 2012 | 14.89 | 15.03 | 14.77 | 14.80 | 114,461 | -0.21(-1.43%) |
Feb 09, 2012 | 14.89 | 15.09 | 14.75 | 15.02 | 124,433 | +0.14(+0.94%) |
Feb 08, 2012 | 14.65 | 14.94 | 14.62 | 14.88 | 121,634 | +0.27(+1.85%) |
Feb 07, 2012 | 14.22 | 14.70 | 14.16 | 14.61 | 332,027 | +0.36(+2.56%) |
Feb 06, 2012 | 14.64 | 14.77 | 14.10 | 14.24 | 212,170 | -0.53(-3.60%) |
Feb 03, 2012 | 14.85 | 14.94 | 14.59 | 14.78 | 320,191 | +0.14(+0.96%) |
Feb 02, 2012 | 14.42 | 14.83 | 14.35 | 14.64 | 200,302 | +0.33(+2.28%) |
Feb 01, 2012 | 14.14 | 14.37 | 14.08 | 14.31 | 237,735 | +0.27(+1.93%) |
Jan 31, 2012 | 14.05 | 14.07 | 13.89 | 14.04 | 150,904 | +0.07(+0.53%) |
Jan 30, 2012 | 13.91 | 14.08 | 13.85 | 13.96 | 61,502 | -0.02(-0.13%) |
Jan 27, 2012 | 13.92 | 14.12 | 13.84 | 13.98 | 115,607 | +0.02(+0.13%) |
Jan 26, 2012 | 14.03 | 14.12 | 13.87 | 13.96 | 123,547 | +0.07(+0.54%) |
Jan 25, 2012 | 13.92 | 13.98 | 13.73 | 13.89 | 130,038 | -0.06(-0.40%) |
Jan 24, 2012 | 14.02 | 14.02 | 13.73 | 13.94 | 237,533 | -0.13(-0.93%) |
Jan 23, 2012 | 13.95 | 14.22 | 13.88 | 14.08 | 134,446 | +0.07(+0.47%) |
Jan 20, 2012 | 13.87 | 14.15 | 13.78 | 14.01 | 171,389 | +0.16(+1.15%) |
Jan 19, 2012 | 13.81 | 13.92 | 13.60 | 13.85 | 129,467 | +0.07(+0.47%) |
Jan 18, 2012 | 13.73 | 13.87 | 13.65 | 13.79 | 73,659 | +0.05(+0.34%) |
Jan 17, 2012 | 13.68 | 14.01 | 13.58 | 13.74 | 158,978 | +0.22(+1.66%) |
Jan 13, 2012 | 13.77 | 13.85 | 13.46 | 13.52 | 106,664 | -0.46(-3.28%) |
Jan 12, 2012 | 13.75 | 14.00 | 13.54 | 13.97 | 91,695 | +0.29(+2.12%) |
Jan 11, 2012 | 13.43 | 13.78 | 13.40 | 13.68 | 107,502 | +0.22(+1.67%) |
Jan 10, 2012 | 12.99 | 13.49 | 12.96 | 13.46 | 217,342 | +0.57(+4.42%) |
Jan 09, 2012 | 12.94 | 12.94 | 12.38 | 12.89 | 160,969 | +0.00(+0.00%) |
Jan 06, 2012 | 12.66 | 13.03 | 12.48 | 12.89 | 148,021 | +0.37(+2.99%) |
Jan 05, 2012 | 12.54 | 12.58 | 12.14 | 12.52 | 141,736 | -0.17(-1.33%) |
Jan 04, 2012 | 12.82 | 12.97 | 12.67 | 12.68 | 68,848 | +0.22(+1.80%) |
Dec 30, 2011 | 12.87 | 12.91 | 12.42 | 12.46 | 96,304 | -0.43(-3.33%) |
Dec 29, 2011 | 12.78 | 12.96 | 12.46 | 12.89 | 96,705 | +0.18(+1.40%) |
Dec 28, 2011 | 13.04 | 13.04 | 12.66 | 12.71 | 50,111 | -0.34(-2.58%) |
Dec 27, 2011 | 12.88 | 13.11 | 12.55 | 13.05 | 57,283 | +0.12(+0.94%) |
Dec 23, 2011 | 12.97 | 13.00 | 12.76 | 12.93 | 37,755 | -0.15(-1.14%) |
Dec 21, 2011 | 12.78 | 13.22 | 12.70 | 13.08 | 81,955 | +0.23(+1.82%) |
Dec 20, 2011 | 13.12 | 13.41 | 12.81 | 12.84 | 280,692 | +0.05(+0.36%) |
Dec 19, 2011 | 13.19 | 13.40 | 12.76 | 12.80 | 150,358 | -0.32(-2.42%) |
Dec 16, 2011 | 12.53 | 13.26 | 12.46 | 13.11 | 446,633 | +0.73(+5.88%) |
Dec 15, 2011 | 12.27 | 12.47 | 11.96 | 12.38 | 68,685 | +0.35(+2.87%) |
Dec 14, 2011 | 11.96 | 12.08 | 11.78 | 12.04 | 136,178 | -0.05(-0.39%) |
Dec 13, 2011 | 12.00 | 12.34 | 11.78 | 12.09 | 141,154 | +0.24(+2.05%) |
Dec 12, 2011 | 11.75 | 11.90 | 11.39 | 11.84 | 164,449 | +0.07(+0.63%) |
Dec 09, 2011 | 11.54 | 11.88 | 11.44 | 11.77 | 214,634 | +0.25(+2.19%) |
Dec 08, 2011 | 11.88 | 11.96 | 11.46 | 11.52 | 133,373 | -0.50(-4.20%) |
Dec 07, 2011 | 11.91 | 12.07 | 11.68 | 12.02 | 58,994 | +0.00(+0.00%) |
Dec 06, 2011 | 11.91 | 12.20 | 11.78 | 12.02 | 94,754 | +0.08(+0.70%) |
Dec 05, 2011 | 12.26 | 12.30 | 11.76 | 11.94 | 182,558 | -0.10(-0.85%) |
Dec 02, 2011 | 11.68 | 12.11 | 11.62 | 12.04 | 134,343 | +0.56(+4.88%) |