Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.59 | 15.76 | 15.12 | 15.27 | 75,892 | -0.26(-1.67%) |
Feb 28, 2012 | 14.96 | 15.74 | 14.88 | 15.53 | 59,645 | +0.52(+3.46%) |
Feb 27, 2012 | 14.54 | 15.02 | 14.49 | 15.01 | 27,314 | +0.41(+2.81%) |
Feb 24, 2012 | 14.59 | 14.72 | 14.48 | 14.60 | 18,894 | +0.05(+0.34%) |
Feb 23, 2012 | 14.37 | 14.60 | 14.22 | 14.55 | 18,683 | +0.16(+1.11%) |
Feb 22, 2012 | 14.33 | 14.56 | 14.33 | 14.39 | 17,468 | +0.09(+0.63%) |
Feb 21, 2012 | 14.52 | 14.59 | 14.28 | 14.30 | 31,163 | -0.25(-1.72%) |
Feb 17, 2012 | 14.34 | 14.59 | 14.25 | 14.55 | 103,131 | +0.21(+1.46%) |
Feb 16, 2012 | 14.09 | 14.38 | 14.04 | 14.34 | 60,913 | +0.29(+2.06%) |
Feb 15, 2012 | 14.42 | 14.45 | 13.98 | 14.05 | 41,081 | -0.35(-2.43%) |
Feb 14, 2012 | 14.58 | 14.58 | 14.23 | 14.40 | 26,281 | -0.21(-1.44%) |
Feb 13, 2012 | 14.71 | 14.99 | 14.49 | 14.61 | 44,457 | +0.01(+0.07%) |
Feb 10, 2012 | 14.85 | 14.93 | 14.60 | 14.60 | 23,781 | -0.40(-2.67%) |
Feb 09, 2012 | 15.58 | 15.58 | 14.94 | 15.00 | 42,706 | -0.59(-3.78%) |
Feb 08, 2012 | 15.30 | 15.60 | 15.30 | 15.59 | 16,870 | +0.28(+1.83%) |
Feb 07, 2012 | 15.39 | 15.41 | 15.16 | 15.31 | 31,839 | -0.05(-0.33%) |
Feb 06, 2012 | 15.66 | 15.66 | 15.20 | 15.36 | 47,450 | -0.33(-2.10%) |
Feb 03, 2012 | 15.49 | 15.89 | 15.40 | 15.69 | 64,357 | +0.45(+2.95%) |
Feb 02, 2012 | 15.03 | 15.38 | 14.71 | 15.24 | 46,090 | +0.25(+1.67%) |
Feb 01, 2012 | 14.55 | 15.04 | 14.52 | 14.99 | 54,886 | +0.54(+3.74%) |
Jan 31, 2012 | 14.39 | 14.70 | 13.95 | 14.45 | 61,830 | +0.19(+1.33%) |
Jan 30, 2012 | 13.52 | 14.33 | 13.47 | 14.26 | 109,697 | +0.64(+4.70%) |
Jan 27, 2012 | 13.63 | 13.65 | 13.40 | 13.62 | 87,808 | -0.05(-0.37%) |
Jan 26, 2012 | 13.75 | 13.82 | 13.65 | 13.67 | 68,744 | -0.03(-0.22%) |
Jan 25, 2012 | 13.65 | 13.92 | 13.65 | 13.70 | 42,390 | +0.05(+0.37%) |
Jan 24, 2012 | 13.50 | 13.77 | 13.50 | 13.65 | 54,825 | +0.13(+0.96%) |
Jan 23, 2012 | 13.37 | 13.57 | 13.19 | 13.52 | 56,819 | +0.12(+0.90%) |
Jan 20, 2012 | 13.51 | 13.66 | 13.30 | 13.40 | 61,418 | -0.11(-0.81%) |
Jan 19, 2012 | 13.52 | 13.63 | 13.41 | 13.51 | 33,147 | +0.13(+0.97%) |
Jan 18, 2012 | 12.89 | 13.58 | 12.88 | 13.38 | 58,795 | +0.49(+3.80%) |
Jan 17, 2012 | 12.97 | 13.05 | 12.83 | 12.89 | 88,235 | +0.06(+0.47%) |
Jan 13, 2012 | 12.77 | 12.85 | 12.71 | 12.83 | 128,283 | -0.10(-0.77%) |
Jan 12, 2012 | 12.99 | 13.00 | 12.74 | 12.93 | 69,139 | -0.01(-0.08%) |
Jan 11, 2012 | 12.83 | 13.04 | 12.50 | 12.94 | 67,036 | +0.00(+0.00%) |
Jan 10, 2012 | 13.05 | 13.09 | 12.85 | 12.94 | 51,156 | +0.04(+0.31%) |
Jan 09, 2012 | 13.08 | 13.40 | 12.86 | 12.90 | 42,436 | -0.11(-0.85%) |
Jan 06, 2012 | 12.93 | 13.30 | 12.93 | 13.01 | 64,945 | +0.13(+1.01%) |
Jan 05, 2012 | 12.57 | 12.98 | 12.41 | 12.88 | 99,087 | +0.27(+2.14%) |
Jan 04, 2012 | 12.81 | 12.81 | 12.48 | 12.61 | 35,566 | -0.14(-1.10%) |
Dec 30, 2011 | 12.19 | 13.06 | 12.19 | 12.75 | 89,515 | +0.56(+4.59%) |
Dec 29, 2011 | 12.14 | 12.39 | 12.11 | 12.19 | 55,214 | +0.09(+0.74%) |
Dec 28, 2011 | 12.72 | 12.72 | 12.07 | 12.10 | 41,696 | -0.58(-4.57%) |
Dec 27, 2011 | 12.75 | 12.90 | 12.64 | 12.68 | 43,513 | -0.10(-0.78%) |
Dec 23, 2011 | 12.96 | 12.96 | 12.68 | 12.78 | 29,965 | -0.12(-0.93%) |
Dec 21, 2011 | 12.91 | 13.07 | 12.69 | 12.90 | 48,715 | -0.04(-0.31%) |
Dec 20, 2011 | 12.62 | 13.00 | 12.57 | 12.94 | 142,222 | +0.59(+4.78%) |
Dec 19, 2011 | 12.92 | 13.11 | 12.30 | 12.35 | 72,217 | -0.45(-3.52%) |
Dec 16, 2011 | 12.81 | 13.00 | 12.49 | 12.80 | 116,406 | +0.05(+0.39%) |
Dec 15, 2011 | 13.11 | 13.11 | 12.66 | 12.75 | 30,859 | -0.23(-1.77%) |
Dec 14, 2011 | 12.47 | 13.02 | 12.35 | 12.98 | 43,020 | +0.39(+3.10%) |
Dec 13, 2011 | 13.20 | 13.45 | 12.48 | 12.59 | 93,620 | -0.50(-3.82%) |
Dec 12, 2011 | 13.31 | 13.32 | 12.92 | 13.09 | 42,143 | -0.37(-2.75%) |
Dec 09, 2011 | 12.96 | 13.62 | 12.96 | 13.46 | 74,470 | +0.59(+4.58%) |
Dec 08, 2011 | 13.27 | 13.32 | 12.83 | 12.87 | 51,212 | -0.57(-4.24%) |
Dec 07, 2011 | 13.39 | 13.63 | 13.03 | 13.44 | 55,210 | +0.04(+0.30%) |
Dec 06, 2011 | 13.05 | 13.54 | 12.73 | 13.40 | 79,477 | +0.40(+3.08%) |
Dec 05, 2011 | 12.66 | 13.02 | 12.27 | 13.00 | 61,999 | +0.49(+3.92%) |
Dec 02, 2011 | 12.28 | 13.04 | 12.17 | 12.51 | 57,576 | +0.49(+4.08%) |