Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.13 | 16.26 | 15.64 | 15.84 | 79,160 | -0.24(-1.48%) |
Feb 28, 2012 | 15.87 | 16.10 | 15.81 | 16.08 | 40,048 | +0.24(+1.50%) |
Feb 27, 2012 | 15.57 | 15.91 | 15.57 | 15.84 | 34,500 | +0.11(+0.73%) |
Feb 24, 2012 | 15.77 | 15.88 | 15.44 | 15.73 | 77,192 | -0.14(-0.89%) |
Feb 23, 2012 | 14.99 | 16.08 | 14.98 | 15.87 | 343,061 | +0.88(+5.88%) |
Feb 22, 2012 | 14.60 | 15.04 | 14.60 | 14.99 | 69,567 | +0.40(+2.72%) |
Feb 21, 2012 | 14.76 | 14.76 | 14.43 | 14.59 | 55,369 | -0.16(-1.08%) |
Feb 17, 2012 | 14.32 | 14.87 | 14.10 | 14.75 | 50,639 | +0.48(+3.40%) |
Feb 16, 2012 | 13.54 | 14.34 | 13.48 | 14.27 | 83,813 | +0.75(+5.54%) |
Feb 15, 2012 | 13.86 | 13.97 | 13.44 | 13.52 | 69,458 | -0.33(-2.36%) |
Feb 14, 2012 | 13.71 | 13.88 | 13.54 | 13.84 | 108,224 | +0.05(+0.38%) |
Feb 13, 2012 | 13.86 | 14.10 | 13.66 | 13.79 | 51,781 | -0.03(-0.19%) |
Feb 10, 2012 | 13.99 | 14.13 | 13.78 | 13.82 | 34,947 | -0.27(-1.94%) |
Feb 09, 2012 | 14.14 | 14.19 | 13.88 | 14.09 | 31,565 | +0.01(+0.06%) |
Feb 08, 2012 | 14.14 | 14.21 | 13.97 | 14.08 | 38,319 | -0.02(-0.12%) |
Feb 07, 2012 | 14.10 | 14.29 | 14.00 | 14.10 | 127,294 | -0.10(-0.68%) |
Feb 06, 2012 | 14.58 | 14.59 | 14.13 | 14.20 | 57,428 | -0.51(-3.47%) |
Feb 03, 2012 | 14.59 | 14.77 | 14.59 | 14.71 | 67,278 | +0.33(+2.27%) |
Feb 02, 2012 | 14.63 | 14.84 | 13.92 | 14.38 | 47,832 | -0.23(-1.57%) |
Feb 01, 2012 | 14.71 | 14.92 | 14.43 | 14.61 | 62,375 | -0.10(-0.66%) |
Jan 31, 2012 | 14.41 | 14.95 | 14.03 | 14.71 | 130,512 | +0.41(+2.83%) |
Jan 30, 2012 | 14.23 | 14.43 | 14.18 | 14.30 | 40,038 | -0.09(-0.61%) |
Jan 27, 2012 | 13.93 | 14.41 | 13.93 | 14.39 | 48,670 | +0.04(+0.31%) |
Jan 26, 2012 | 14.25 | 14.83 | 13.82 | 14.35 | 126,883 | +0.05(+0.37%) |
Jan 25, 2012 | 14.31 | 14.67 | 14.17 | 14.29 | 62,571 | +0.04(+0.31%) |
Jan 24, 2012 | 13.78 | 14.29 | 13.77 | 14.25 | 49,751 | +0.41(+2.93%) |
Jan 23, 2012 | 13.75 | 14.00 | 13.72 | 13.84 | 27,129 | +0.04(+0.32%) |
Jan 20, 2012 | 13.76 | 13.92 | 13.71 | 13.80 | 36,389 | +0.01(+0.06%) |
Jan 19, 2012 | 13.86 | 13.98 | 13.71 | 13.79 | 48,761 | -0.07(-0.51%) |
Jan 18, 2012 | 13.14 | 13.87 | 13.10 | 13.86 | 97,281 | +0.73(+5.57%) |
Jan 17, 2012 | 13.22 | 13.22 | 12.81 | 13.13 | 82,620 | -0.03(-0.20%) |
Jan 13, 2012 | 13.23 | 13.34 | 13.04 | 13.16 | 58,892 | -0.19(-1.39%) |
Jan 12, 2012 | 13.41 | 13.42 | 13.25 | 13.34 | 50,119 | -0.03(-0.20%) |
Jan 11, 2012 | 13.37 | 13.39 | 13.31 | 13.37 | 74,566 | -0.01(-0.07%) |
Jan 10, 2012 | 13.35 | 13.39 | 13.10 | 13.38 | 156,241 | +0.19(+1.40%) |
Jan 09, 2012 | 13.25 | 13.29 | 13.02 | 13.19 | 124,621 | -0.01(-0.07%) |
Jan 06, 2012 | 13.23 | 13.34 | 13.03 | 13.20 | 134,507 | -0.03(-0.20%) |
Jan 05, 2012 | 14.44 | 14.44 | 12.67 | 13.23 | 291,943 | -1.45(-9.90%) |
Jan 04, 2012 | 14.21 | 14.75 | 13.89 | 14.68 | 89,447 | -0.05(-0.36%) |
Dec 30, 2011 | 14.80 | 14.95 | 14.53 | 14.73 | 51,222 | +0.17(+1.15%) |
Dec 29, 2011 | 14.44 | 14.73 | 14.44 | 14.57 | 30,805 | +0.16(+1.10%) |
Dec 28, 2011 | 14.84 | 14.84 | 14.35 | 14.41 | 53,786 | -0.51(-3.43%) |
Dec 27, 2011 | 14.87 | 14.99 | 14.73 | 14.92 | 43,955 | -0.07(-0.47%) |
Dec 23, 2011 | 14.83 | 15.01 | 14.70 | 14.99 | 50,530 | +0.46(+3.15%) |
Dec 21, 2011 | 14.36 | 14.63 | 14.17 | 14.53 | 61,164 | +0.13(+0.92%) |
Dec 20, 2011 | 14.36 | 14.71 | 14.18 | 14.40 | 169,150 | +0.33(+2.38%) |
Dec 19, 2011 | 14.24 | 14.29 | 13.97 | 14.06 | 79,574 | -0.07(-0.50%) |
Dec 16, 2011 | 14.27 | 14.29 | 14.06 | 14.14 | 302,640 | +0.01(+0.06%) |
Dec 15, 2011 | 14.21 | 14.28 | 14.02 | 14.13 | 118,390 | +0.11(+0.75%) |
Dec 14, 2011 | 13.89 | 14.21 | 13.80 | 14.02 | 169,241 | +0.05(+0.38%) |
Dec 13, 2011 | 14.06 | 14.34 | 13.94 | 13.97 | 125,362 | -0.01(-0.06%) |
Dec 12, 2011 | 13.86 | 14.02 | 13.67 | 13.98 | 52,863 | -0.04(-0.25%) |
Dec 09, 2011 | 13.47 | 14.20 | 13.47 | 14.01 | 319,823 | +0.53(+3.92%) |
Dec 08, 2011 | 13.51 | 13.62 | 13.42 | 13.48 | 138,668 | -0.15(-1.10%) |
Dec 07, 2011 | 13.48 | 13.75 | 13.47 | 13.63 | 77,979 | +0.05(+0.39%) |
Dec 06, 2011 | 13.28 | 13.77 | 13.25 | 13.58 | 107,265 | +0.31(+2.32%) |
Dec 05, 2011 | 13.39 | 13.39 | 13.20 | 13.27 | 102,631 | -0.03(-0.20%) |
Dec 02, 2011 | 13.23 | 13.58 | 13.03 | 13.30 | 163,244 | +0.30(+2.30%) |