Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.42 | 16.48 | 16.14 | 16.19 | 180,278 | -0.18(-1.13%) |
Feb 28, 2012 | 16.31 | 16.43 | 16.19 | 16.38 | 138,778 | +0.15(+0.92%) |
Feb 27, 2012 | 16.01 | 16.33 | 15.98 | 16.23 | 124,780 | -0.13(-0.78%) |
Feb 24, 2012 | 16.38 | 16.40 | 16.29 | 16.36 | 123,417 | +0.06(+0.39%) |
Feb 23, 2012 | 16.18 | 16.31 | 16.08 | 16.29 | 145,068 | +0.38(+2.37%) |
Feb 22, 2012 | 15.96 | 16.03 | 15.89 | 15.91 | 194,250 | -0.20(-1.24%) |
Feb 21, 2012 | 16.15 | 16.26 | 16.10 | 16.11 | 374,846 | -0.28(-1.74%) |
Feb 17, 2012 | 16.46 | 16.50 | 16.28 | 16.40 | 244,082 | +0.03(+0.17%) |
Feb 16, 2012 | 16.00 | 16.39 | 15.97 | 16.37 | 239,236 | +0.34(+2.13%) |
Feb 15, 2012 | 16.08 | 16.18 | 16.01 | 16.03 | 190,612 | -0.06(-0.40%) |
Feb 14, 2012 | 16.01 | 16.11 | 15.93 | 16.09 | 331,984 | -0.12(-0.75%) |
Feb 13, 2012 | 16.27 | 16.31 | 16.11 | 16.21 | 164,415 | +0.17(+1.06%) |
Feb 10, 2012 | 16.08 | 16.15 | 15.95 | 16.04 | 134,683 | -0.36(-2.17%) |
Feb 09, 2012 | 16.59 | 16.63 | 16.36 | 16.40 | 177,750 | -0.12(-0.73%) |
Feb 08, 2012 | 16.48 | 16.58 | 16.41 | 16.52 | 869,105 | +0.01(+0.04%) |
Feb 07, 2012 | 16.43 | 16.58 | 16.36 | 16.51 | 99,100 | +0.07(+0.43%) |
Feb 06, 2012 | 16.36 | 16.47 | 16.33 | 16.44 | 328,124 | -0.12(-0.73%) |
Feb 03, 2012 | 16.47 | 16.58 | 16.43 | 16.56 | 148,001 | +0.34(+2.11%) |
Feb 02, 2012 | 16.33 | 16.36 | 16.17 | 16.22 | 158,640 | +0.03(+0.18%) |
Feb 01, 2012 | 16.21 | 16.32 | 16.16 | 16.19 | 173,980 | +0.41(+2.57%) |
Jan 31, 2012 | 15.86 | 15.89 | 15.72 | 15.79 | 303,103 | +0.14(+0.91%) |
Jan 30, 2012 | 15.54 | 15.72 | 15.47 | 15.64 | 379,186 | -0.42(-2.61%) |
Jan 27, 2012 | 15.99 | 16.15 | 15.96 | 16.06 | 400,514 | -0.06(-0.40%) |
Jan 26, 2012 | 16.08 | 16.14 | 15.95 | 16.13 | 515,355 | +0.28(+1.80%) |
Jan 25, 2012 | 15.61 | 15.92 | 15.52 | 15.84 | 444,117 | +0.11(+0.68%) |
Jan 24, 2012 | 15.61 | 15.79 | 15.59 | 15.74 | 962,919 | -0.24(-1.51%) |
Jan 23, 2012 | 15.80 | 16.01 | 15.77 | 15.98 | 335,241 | +0.46(+2.93%) |
Jan 20, 2012 | 15.41 | 15.54 | 15.33 | 15.52 | 160,129 | +0.04(+0.28%) |
Jan 19, 2012 | 15.34 | 15.52 | 15.32 | 15.48 | 124,325 | +0.36(+2.35%) |
Jan 18, 2012 | 14.93 | 15.15 | 14.91 | 15.12 | 206,110 | +0.30(+2.02%) |
Jan 17, 2012 | 14.75 | 14.93 | 14.72 | 14.83 | 300,386 | +0.39(+2.71%) |
Jan 13, 2012 | 14.41 | 14.48 | 14.19 | 14.43 | 114,056 | -0.28(-1.93%) |
Jan 12, 2012 | 14.61 | 14.73 | 14.47 | 14.72 | 149,716 | +0.20(+1.37%) |
Jan 11, 2012 | 14.43 | 14.54 | 14.33 | 14.52 | 109,401 | +0.08(+0.54%) |
Jan 10, 2012 | 14.42 | 14.48 | 14.35 | 14.44 | 262,018 | +0.35(+2.47%) |
Jan 09, 2012 | 14.07 | 14.13 | 13.91 | 14.09 | 129,907 | +0.14(+0.97%) |
Jan 06, 2012 | 14.14 | 14.14 | 13.94 | 13.96 | 127,242 | -0.16(-1.16%) |
Jan 05, 2012 | 13.96 | 14.14 | 13.87 | 14.12 | 190,934 | -0.26(-1.83%) |
Jan 04, 2012 | 14.36 | 14.44 | 14.18 | 14.38 | 155,735 | +0.34(+2.43%) |
Dec 30, 2011 | 13.91 | 14.12 | 13.91 | 14.04 | 144,375 | +0.14(+0.97%) |
Dec 29, 2011 | 13.68 | 13.92 | 13.67 | 13.91 | 166,624 | +0.22(+1.61%) |
Dec 28, 2011 | 13.94 | 13.96 | 13.66 | 13.69 | 126,738 | -0.18(-1.33%) |
Dec 27, 2011 | 13.89 | 14.00 | 13.85 | 13.87 | 87,548 | -0.02(-0.15%) |
Dec 23, 2011 | 13.90 | 13.94 | 13.83 | 13.89 | 101,530 | +0.15(+1.09%) |
Dec 21, 2011 | 13.89 | 13.90 | 13.60 | 13.74 | 153,588 | -0.13(-0.92%) |
Dec 20, 2011 | 13.71 | 13.93 | 13.68 | 13.87 | 212,277 | +0.61(+4.61%) |
Dec 19, 2011 | 13.54 | 13.58 | 13.25 | 13.26 | 319,994 | -0.17(-1.27%) |
Dec 16, 2011 | 13.52 | 13.67 | 13.36 | 13.43 | 461,585 | -0.11(-0.84%) |
Dec 15, 2011 | 13.60 | 13.64 | 13.52 | 13.55 | 264,842 | +0.24(+1.82%) |
Dec 14, 2011 | 13.35 | 13.44 | 13.22 | 13.30 | 1,523,384 | -0.14(-1.01%) |
Dec 13, 2011 | 13.75 | 13.89 | 13.34 | 13.44 | 316,879 | -0.50(-3.57%) |
Dec 12, 2011 | 14.09 | 14.09 | 13.80 | 13.94 | 311,567 | -0.69(-4.72%) |
Dec 09, 2011 | 14.25 | 14.65 | 14.25 | 14.63 | 241,021 | +0.64(+4.58%) |
Dec 08, 2011 | 14.24 | 14.31 | 13.97 | 13.99 | 178,656 | -0.59(-4.05%) |
Dec 07, 2011 | 14.24 | 14.63 | 14.16 | 14.58 | 430,854 | +0.12(+0.84%) |
Dec 06, 2011 | 14.46 | 14.58 | 14.37 | 14.46 | 207,780 | +0.07(+0.49%) |
Dec 05, 2011 | 14.58 | 14.59 | 14.28 | 14.38 | 301,058 | +0.01(+0.05%) |
Dec 02, 2011 | 14.46 | 14.48 | 14.26 | 14.38 | 659,309 | +0.33(+2.38%) |