Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.81 | 16.02 | 14.91 | 14.93 | 1,879,249 | -0.85(-5.41%) |
Feb 28, 2012 | 16.45 | 16.57 | 15.72 | 15.79 | 1,186,902 | -0.56(-3.43%) |
Feb 27, 2012 | 16.33 | 16.69 | 15.95 | 16.35 | 1,669,362 | +0.25(+1.53%) |
Feb 24, 2012 | 16.66 | 16.67 | 15.70 | 16.10 | 2,920,078 | +0.56(+3.60%) |
Feb 23, 2012 | 15.33 | 17.18 | 15.27 | 15.54 | 5,090,253 | +1.59(+11.37%) |
Feb 22, 2012 | 14.03 | 14.13 | 13.67 | 13.95 | 505,113 | -0.05(-0.33%) |
Feb 21, 2012 | 14.03 | 14.30 | 13.95 | 14.00 | 571,929 | +0.06(+0.43%) |
Feb 17, 2012 | 14.35 | 14.50 | 13.89 | 13.94 | 670,969 | -0.42(-2.92%) |
Feb 16, 2012 | 13.59 | 14.36 | 13.55 | 14.36 | 614,548 | +0.77(+5.69%) |
Feb 15, 2012 | 13.96 | 14.00 | 13.53 | 13.59 | 453,930 | -0.23(-1.69%) |
Feb 14, 2012 | 13.83 | 13.91 | 13.69 | 13.82 | 655,210 | -0.05(-0.34%) |
Feb 13, 2012 | 13.75 | 13.93 | 13.70 | 13.87 | 587,436 | +0.36(+2.67%) |
Feb 10, 2012 | 13.46 | 13.69 | 13.41 | 13.51 | 390,733 | -0.21(-1.51%) |
Feb 09, 2012 | 13.97 | 13.97 | 13.50 | 13.71 | 619,636 | -0.15(-1.06%) |
Feb 08, 2012 | 13.86 | 13.99 | 13.67 | 13.86 | 591,598 | +0.08(+0.58%) |
Feb 07, 2012 | 14.25 | 14.26 | 13.40 | 13.78 | 880,797 | -0.46(-3.23%) |
Feb 06, 2012 | 14.20 | 14.46 | 13.97 | 14.24 | 674,881 | +0.15(+1.09%) |
Feb 03, 2012 | 13.73 | 14.24 | 13.67 | 14.09 | 1,153,107 | +0.68(+5.07%) |
Feb 02, 2012 | 13.23 | 13.41 | 13.17 | 13.41 | 711,547 | +0.27(+2.03%) |
Feb 01, 2012 | 12.81 | 13.25 | 12.75 | 13.14 | 817,590 | +0.39(+3.09%) |
Jan 31, 2012 | 13.00 | 13.00 | 12.68 | 12.75 | 511,833 | -0.03(-0.26%) |
Jan 30, 2012 | 12.79 | 12.99 | 12.62 | 12.78 | 683,442 | -0.11(-0.83%) |
Jan 27, 2012 | 12.78 | 12.96 | 12.67 | 12.89 | 396,711 | +0.13(+0.99%) |
Jan 26, 2012 | 12.82 | 13.13 | 12.69 | 12.76 | 735,136 | +0.08(+0.63%) |
Jan 25, 2012 | 12.61 | 12.73 | 12.48 | 12.68 | 543,612 | +0.12(+0.96%) |
Jan 24, 2012 | 12.44 | 12.64 | 12.41 | 12.56 | 661,780 | +0.07(+0.59%) |
Jan 23, 2012 | 12.35 | 12.87 | 12.33 | 12.49 | 1,040,242 | +0.22(+1.79%) |
Jan 20, 2012 | 11.58 | 12.33 | 11.37 | 12.27 | 1,213,822 | +0.67(+5.81%) |
Jan 19, 2012 | 11.67 | 11.85 | 11.42 | 11.59 | 488,182 | -0.04(-0.34%) |
Jan 18, 2012 | 11.40 | 11.68 | 11.30 | 11.63 | 458,437 | +0.25(+2.17%) |
Jan 17, 2012 | 11.51 | 11.66 | 11.33 | 11.39 | 420,880 | -0.01(-0.12%) |
Jan 13, 2012 | 11.32 | 11.63 | 11.27 | 11.40 | 422,760 | +0.03(+0.23%) |
Jan 12, 2012 | 11.39 | 11.50 | 11.20 | 11.37 | 782,160 | -0.01(-0.12%) |
Jan 11, 2012 | 10.72 | 11.45 | 10.72 | 11.39 | 907,254 | +0.69(+6.48%) |
Jan 10, 2012 | 10.75 | 10.81 | 10.64 | 10.69 | 1,038,418 | +0.15(+1.45%) |
Jan 09, 2012 | 10.67 | 10.87 | 10.51 | 10.54 | 563,053 | -0.13(-1.25%) |
Jan 06, 2012 | 10.75 | 11.00 | 10.64 | 10.67 | 495,228 | -0.05(-0.50%) |
Jan 05, 2012 | 10.28 | 10.90 | 10.28 | 10.73 | 934,087 | +0.40(+3.87%) |
Jan 04, 2012 | 10.15 | 10.35 | 9.980 | 10.33 | 402,829 | +0.73(+7.57%) |
Dec 30, 2011 | 9.660 | 9.713 | 9.580 | 9.600 | 522,094 | -0.06(-0.62%) |
Dec 29, 2011 | 9.733 | 9.827 | 9.627 | 9.660 | 455,175 | -0.04(-0.41%) |
Dec 28, 2011 | 10.15 | 10.15 | 9.673 | 9.700 | 374,104 | -0.53(-5.15%) |
Dec 27, 2011 | 9.960 | 10.27 | 9.867 | 10.23 | 381,099 | +0.26(+2.61%) |
Dec 23, 2011 | 9.993 | 10.03 | 9.867 | 9.967 | 222,715 | +0.10(+1.01%) |
Dec 21, 2011 | 9.980 | 9.980 | 9.633 | 9.867 | 392,010 | -0.19(-1.92%) |
Dec 20, 2011 | 9.960 | 10.15 | 9.893 | 10.06 | 892,977 | +0.41(+4.21%) |
Dec 19, 2011 | 9.727 | 9.927 | 9.580 | 9.653 | 451,794 | -0.03(-0.34%) |
Dec 16, 2011 | 9.767 | 9.993 | 9.593 | 9.687 | 602,425 | -0.03(-0.27%) |
Dec 15, 2011 | 9.773 | 9.907 | 9.620 | 9.713 | 450,529 | +0.11(+1.11%) |
Dec 14, 2011 | 10.05 | 10.05 | 9.600 | 9.607 | 545,032 | -0.57(-5.57%) |
Dec 13, 2011 | 10.65 | 10.79 | 10.01 | 10.17 | 545,796 | -0.33(-3.17%) |
Dec 12, 2011 | 10.59 | 10.63 | 10.43 | 10.51 | 528,205 | -0.29(-2.72%) |
Dec 09, 2011 | 10.35 | 10.89 | 10.29 | 10.80 | 778,507 | +0.50(+4.85%) |
Dec 08, 2011 | 10.21 | 10.47 | 10.13 | 10.30 | 671,349 | -0.05(-0.45%) |
Dec 07, 2011 | 10.30 | 10.42 | 9.893 | 10.35 | 497,136 | -0.02(-0.19%) |
Dec 06, 2011 | 10.40 | 10.49 | 10.14 | 10.37 | 353,538 | -0.01(-0.13%) |
Dec 05, 2011 | 10.47 | 10.55 | 10.24 | 10.38 | 675,697 | +0.11(+1.04%) |
Dec 02, 2011 | 10.47 | 10.59 | 10.25 | 10.27 | 524,035 | +0.00(+0.00%) |