Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.84 | 15.84 | 15.48 | 15.48 | 422 | -0.36(-2.27%) |
Feb 28, 2012 | 15.60 | 15.84 | 15.00 | 15.84 | 2,405 | +0.60(+3.93%) |
Feb 27, 2012 | 15.48 | 15.84 | 15.24 | 15.24 | 1,831 | +0.00(+0.00%) |
Feb 24, 2012 | 15.13 | 15.72 | 15.13 | 15.24 | 941 | +0.36(+2.42%) |
Feb 23, 2012 | 15.00 | 15.00 | 14.88 | 14.88 | 1,037 | +0.00(+0.00%) |
Feb 22, 2012 | 15.00 | 15.00 | 14.88 | 14.88 | 507 | +0.00(+0.00%) |
Feb 21, 2012 | 15.12 | 15.12 | 14.88 | 14.88 | 2,786 | -0.12(-0.80%) |
Feb 17, 2012 | 15.07 | 16.19 | 15.00 | 15.00 | 2,558 | +0.00(+0.00%) |
Feb 16, 2012 | 15.24 | 16.56 | 14.88 | 15.00 | 4,310 | -0.36(-2.34%) |
Feb 15, 2012 | 16.08 | 16.20 | 15.24 | 15.36 | 1,977 | +0.00(+0.00%) |
Feb 14, 2012 | 16.08 | 16.92 | 15.36 | 15.36 | 7,223 | -0.72(-4.48%) |
Feb 13, 2012 | 16.20 | 16.80 | 15.72 | 16.08 | 4,130 | +0.24(+1.52%) |
Feb 10, 2012 | 16.68 | 16.68 | 15.60 | 15.84 | 1,280 | -0.60(-3.65%) |
Feb 09, 2012 | 16.20 | 16.56 | 15.36 | 16.44 | 2,544 | +0.24(+1.48%) |
Feb 08, 2012 | 16.32 | 16.32 | 15.36 | 16.20 | 628 | -0.24(-1.46%) |
Feb 07, 2012 | 15.36 | 16.68 | 15.00 | 16.44 | 2,112 | +1.32(+8.73%) |
Feb 06, 2012 | 15.96 | 16.47 | 15.12 | 15.12 | 1,734 | -0.24(-1.56%) |
Feb 03, 2012 | 15.96 | 16.08 | 15.36 | 15.36 | 355 | +0.12(+0.79%) |
Feb 02, 2012 | 15.96 | 16.41 | 15.12 | 15.24 | 3,169 | +0.12(+0.79%) |
Feb 01, 2012 | 16.08 | 16.20 | 15.12 | 15.12 | 857 | +0.00(+0.01%) |
Jan 31, 2012 | 16.20 | 16.32 | 15.12 | 15.12 | 644 | -0.24(-1.56%) |
Jan 30, 2012 | 16.44 | 16.44 | 15.00 | 15.36 | 367 | -0.84(-5.19%) |
Jan 27, 2012 | 16.43 | 16.43 | 16.20 | 16.20 | 283 | +0.72(+4.65%) |
Jan 26, 2012 | 16.20 | 16.32 | 15.00 | 15.48 | 725 | -0.24(-1.53%) |
Jan 25, 2012 | 16.20 | 16.32 | 15.72 | 15.72 | 241 | -0.36(-2.24%) |
Jan 24, 2012 | 16.20 | 16.56 | 15.60 | 16.08 | 550 | -0.22(-1.33%) |
Jan 23, 2012 | 15.00 | 16.68 | 15.00 | 16.30 | 2,658 | +1.30(+8.64%) |
Jan 20, 2012 | 14.40 | 15.60 | 14.40 | 15.00 | 3,502 | +0.00(+0.00%) |
Jan 18, 2012 | 14.40 | 15.00 | 15.00 | 15.00 | 858 | +0.36(+2.46%) |
Jan 17, 2012 | 14.76 | 14.76 | 14.16 | 14.64 | 209 | +0.48(+3.39%) |
Jan 13, 2012 | 15.00 | 15.12 | 14.04 | 14.16 | 833 | -0.84(-5.60%) |
Jan 12, 2012 | 15.24 | 15.36 | 14.28 | 15.00 | 800 | -0.36(-2.34%) |
Jan 11, 2012 | 13.80 | 15.48 | 13.80 | 15.36 | 1,697 | +1.68(+12.28%) |
Jan 10, 2012 | 13.80 | 14.40 | 13.32 | 13.68 | 1,637 | -0.36(-2.56%) |
Jan 09, 2012 | 13.44 | 15.60 | 13.44 | 14.04 | 1,441 | -0.56(-3.83%) |
Jan 06, 2012 | 13.77 | 15.24 | 13.77 | 14.60 | 229 | -0.04(-0.28%) |
Jan 05, 2012 | 14.40 | 14.64 | 14.28 | 14.64 | 500 | +0.24(+1.66%) |
Jan 04, 2012 | 14.16 | 15.36 | 14.16 | 14.40 | 865 | +0.72(+5.28%) |
Dec 30, 2011 | 13.44 | 13.68 | 12.96 | 13.68 | 2,719 | +0.12(+0.88%) |
Dec 29, 2011 | 13.80 | 13.80 | 13.20 | 13.56 | 2,795 | -0.00(-0.01%) |
Dec 28, 2011 | 13.80 | 13.80 | 13.20 | 13.56 | 1,504 | +0.36(+2.74%) |
Dec 27, 2011 | 13.20 | 13.80 | 13.20 | 13.20 | 801 | -0.60(-4.35%) |
Dec 23, 2011 | 13.20 | 13.80 | 13.20 | 13.80 | 2,607 | +0.84(+6.48%) |
Dec 21, 2011 | 12.96 | 13.92 | 12.96 | 12.96 | 1,158 | +0.00(+0.00%) |
Dec 20, 2011 | 13.92 | 13.92 | 12.96 | 12.96 | 3,539 | -0.36(-2.70%) |
Dec 19, 2011 | 13.56 | 13.80 | 13.20 | 13.32 | 1,935 | -0.83(-5.85%) |
Dec 16, 2011 | 14.40 | 14.40 | 13.56 | 14.15 | 651 | -0.04(-0.25%) |
Dec 15, 2011 | 15.12 | 15.12 | 13.80 | 14.18 | 737 | +0.38(+2.78%) |
Dec 14, 2011 | 14.28 | 14.64 | 13.80 | 13.80 | 1,922 | -0.53(-3.69%) |
Dec 13, 2011 | 15.00 | 15.00 | 13.32 | 14.33 | 3,456 | -0.67(-4.48%) |
Dec 12, 2011 | 14.28 | 15.00 | 14.28 | 15.00 | 1,010 | +0.36(+2.46%) |
Dec 09, 2011 | 15.84 | 15.84 | 14.64 | 14.64 | 237 | +0.00(+0.00%) |
Dec 08, 2011 | 15.00 | 16.20 | 14.52 | 14.64 | 1,307 | -0.72(-4.69%) |
Dec 07, 2011 | 15.12 | 16.44 | 15.00 | 15.36 | 1,237 | +0.00(+0.00%) |
Dec 06, 2011 | 16.20 | 18.84 | 15.36 | 15.36 | 1,452 | -1.44(-8.57%) |
Dec 05, 2011 | 16.56 | 16.92 | 16.20 | 16.80 | 508 | -0.39(-2.28%) |
Dec 02, 2011 | 16.44 | 18.24 | 15.96 | 17.19 | 2,217 | +0.68(+4.14%) |