Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.64 | 15.76 | 15.44 | 15.49 | 624,895 | -0.15(-0.99%) |
Feb 28, 2012 | 15.64 | 15.72 | 15.28 | 15.65 | 633,976 | +0.04(+0.25%) |
Feb 27, 2012 | 15.71 | 15.75 | 15.53 | 15.61 | 419,000 | -0.11(-0.68%) |
Feb 24, 2012 | 15.57 | 15.76 | 15.53 | 15.72 | 168,124 | +0.15(+0.99%) |
Feb 23, 2012 | 15.49 | 15.63 | 15.32 | 15.56 | 555,930 | +0.05(+0.31%) |
Feb 22, 2012 | 15.34 | 15.66 | 14.64 | 15.51 | 784,890 | +0.25(+1.65%) |
Feb 21, 2012 | 14.99 | 15.34 | 14.88 | 15.26 | 656,661 | +0.29(+1.94%) |
Feb 17, 2012 | 15.25 | 15.25 | 14.91 | 14.97 | 276,831 | -0.27(-1.78%) |
Feb 16, 2012 | 14.88 | 15.25 | 14.83 | 15.24 | 327,769 | +0.32(+2.14%) |
Feb 15, 2012 | 14.93 | 15.03 | 14.75 | 14.92 | 373,441 | +0.05(+0.32%) |
Feb 14, 2012 | 14.62 | 14.91 | 14.49 | 14.88 | 328,320 | +0.18(+1.25%) |
Feb 13, 2012 | 14.41 | 14.71 | 14.41 | 14.69 | 181,593 | +0.41(+2.84%) |
Feb 10, 2012 | 14.49 | 14.53 | 14.24 | 14.29 | 346,884 | -0.37(-2.51%) |
Feb 09, 2012 | 14.62 | 14.73 | 14.38 | 14.65 | 300,162 | +0.05(+0.33%) |
Feb 08, 2012 | 14.49 | 14.64 | 14.29 | 14.61 | 287,366 | +0.15(+1.00%) |
Feb 07, 2012 | 14.54 | 14.69 | 14.31 | 14.46 | 146,377 | -0.08(-0.53%) |
Feb 06, 2012 | 14.57 | 14.68 | 14.43 | 14.54 | 197,577 | -0.01(-0.07%) |
Feb 03, 2012 | 14.45 | 14.65 | 14.35 | 14.55 | 260,180 | +0.27(+1.90%) |
Feb 02, 2012 | 14.21 | 14.36 | 14.20 | 14.28 | 321,043 | +0.06(+0.41%) |
Feb 01, 2012 | 13.82 | 14.28 | 13.77 | 14.22 | 532,985 | +0.48(+3.52%) |
Jan 31, 2012 | 13.57 | 13.81 | 13.48 | 13.74 | 374,403 | +0.25(+1.86%) |
Jan 30, 2012 | 13.63 | 13.76 | 13.43 | 13.48 | 591,389 | -0.26(-1.90%) |
Jan 27, 2012 | 13.78 | 13.84 | 13.59 | 13.75 | 299,163 | -0.07(-0.49%) |
Jan 26, 2012 | 13.71 | 13.93 | 13.62 | 13.81 | 591,169 | +0.15(+1.06%) |
Jan 25, 2012 | 13.40 | 13.75 | 13.29 | 13.67 | 492,295 | +0.34(+2.54%) |
Jan 24, 2012 | 13.06 | 13.41 | 13.06 | 13.33 | 373,233 | +0.19(+1.47%) |
Jan 23, 2012 | 13.06 | 13.22 | 13.03 | 13.14 | 345,921 | +0.05(+0.37%) |
Jan 20, 2012 | 13.06 | 13.18 | 12.97 | 13.09 | 337,208 | -0.05(-0.37%) |
Jan 19, 2012 | 12.98 | 13.22 | 12.97 | 13.14 | 484,422 | +0.15(+1.19%) |
Jan 18, 2012 | 12.71 | 13.07 | 12.71 | 12.98 | 849,212 | -0.19(-1.47%) |
Jan 17, 2012 | 12.88 | 13.24 | 12.88 | 13.18 | 319,687 | +0.36(+2.79%) |
Jan 13, 2012 | 12.76 | 12.83 | 12.60 | 12.82 | 395,496 | -0.03(-0.23%) |
Jan 12, 2012 | 12.79 | 12.89 | 12.57 | 12.85 | 470,524 | +0.09(+0.68%) |
Jan 11, 2012 | 12.79 | 12.92 | 12.57 | 12.76 | 560,151 | -0.05(-0.38%) |
Jan 10, 2012 | 12.67 | 12.82 | 12.56 | 12.81 | 1,021,802 | +0.26(+2.08%) |
Jan 09, 2012 | 12.78 | 12.81 | 12.23 | 12.55 | 1,276,100 | -0.14(-1.07%) |
Jan 06, 2012 | 12.34 | 12.81 | 12.31 | 12.68 | 386,318 | +0.34(+2.74%) |
Jan 05, 2012 | 11.88 | 12.37 | 11.83 | 12.34 | 851,228 | +0.44(+3.65%) |
Jan 04, 2012 | 12.18 | 12.18 | 11.83 | 11.91 | 360,070 | -0.10(-0.81%) |
Dec 30, 2011 | 12.07 | 12.13 | 11.96 | 12.01 | 228,388 | -0.07(-0.56%) |
Dec 29, 2011 | 11.66 | 12.13 | 11.62 | 12.07 | 248,921 | +0.43(+3.65%) |
Dec 28, 2011 | 11.95 | 11.98 | 11.60 | 11.65 | 225,957 | -0.33(-2.74%) |
Dec 27, 2011 | 12.03 | 12.25 | 11.95 | 11.98 | 230,461 | -0.10(-0.80%) |
Dec 23, 2011 | 12.03 | 12.16 | 11.92 | 12.07 | 145,673 | +0.32(+2.71%) |
Dec 21, 2011 | 11.79 | 11.92 | 11.59 | 11.75 | 266,530 | -0.08(-0.65%) |
Dec 20, 2011 | 11.75 | 11.93 | 11.48 | 11.83 | 436,720 | +0.29(+2.51%) |
Dec 19, 2011 | 11.94 | 12.05 | 11.49 | 11.54 | 459,592 | -0.33(-2.77%) |
Dec 16, 2011 | 11.97 | 12.05 | 11.66 | 11.87 | 438,005 | +0.00(+0.00%) |
Dec 15, 2011 | 11.73 | 12.02 | 11.64 | 11.87 | 695,798 | +0.21(+1.82%) |
Dec 14, 2011 | 11.68 | 11.80 | 11.43 | 11.66 | 522,968 | -0.09(-0.74%) |
Dec 13, 2011 | 12.02 | 12.07 | 11.68 | 11.74 | 725,967 | -0.23(-1.94%) |
Dec 12, 2011 | 12.29 | 12.36 | 11.95 | 11.98 | 636,669 | -0.42(-3.35%) |
Dec 09, 2011 | 12.09 | 12.67 | 12.08 | 12.39 | 693,131 | +0.32(+2.64%) |
Dec 08, 2011 | 12.18 | 12.41 | 12.03 | 12.07 | 1,087,193 | -0.16(-1.34%) |
Dec 07, 2011 | 11.82 | 12.29 | 11.77 | 12.24 | 1,317,753 | +0.33(+2.76%) |
Dec 06, 2011 | 12.15 | 12.25 | 11.80 | 11.91 | 625,111 | -0.28(-2.30%) |
Dec 05, 2011 | 12.59 | 12.59 | 12.13 | 12.19 | 759,362 | -0.15(-1.25%) |
Dec 02, 2011 | 12.66 | 12.69 | 12.24 | 12.34 | 567,306 | -0.22(-1.77%) |