Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.96 | 15.98 | 14.75 | 15.06 | 8,302 | -0.86(-5.41%) |
Feb 28, 2012 | 15.74 | 15.98 | 15.37 | 15.92 | 10,246 | -0.12(-0.77%) |
Feb 27, 2012 | 16.17 | 16.29 | 15.80 | 16.04 | 3,746 | +0.00(+0.00%) |
Feb 24, 2012 | 16.66 | 16.90 | 16.04 | 16.04 | 1,844 | -0.25(-1.51%) |
Feb 23, 2012 | 15.31 | 16.29 | 15.31 | 16.29 | 5,749 | +0.86(+5.58%) |
Feb 22, 2012 | 15.31 | 15.49 | 15.06 | 15.43 | 10,769 | -0.25(-1.57%) |
Feb 21, 2012 | 16.96 | 17.03 | 15.31 | 15.67 | 18,254 | -1.11(-6.59%) |
Feb 17, 2012 | 17.03 | 17.70 | 16.41 | 16.78 | 13,344 | -0.43(-2.50%) |
Feb 16, 2012 | 16.90 | 17.83 | 16.78 | 17.21 | 9,741 | +0.18(+1.08%) |
Feb 15, 2012 | 17.15 | 18.07 | 16.60 | 17.03 | 12,728 | -0.06(-0.36%) |
Feb 14, 2012 | 17.27 | 17.27 | 15.79 | 17.09 | 10,087 | -0.18(-1.07%) |
Feb 13, 2012 | 15.80 | 17.83 | 13.28 | 17.27 | 22,819 | +1.35(+8.49%) |
Feb 10, 2012 | 15.18 | 15.98 | 14.75 | 15.92 | 14,507 | +0.92(+6.15%) |
Feb 09, 2012 | 15.12 | 15.31 | 14.32 | 15.00 | 11,567 | +0.55(+3.83%) |
Feb 08, 2012 | 14.20 | 14.57 | 13.83 | 14.44 | 9,257 | +0.61(+4.44%) |
Feb 07, 2012 | 14.14 | 14.14 | 13.40 | 13.83 | 5,265 | -0.18(-1.32%) |
Feb 06, 2012 | 12.91 | 14.08 | 12.66 | 14.01 | 34,277 | +1.11(+8.57%) |
Feb 03, 2012 | 12.48 | 12.91 | 12.23 | 12.91 | 6,781 | +0.37(+2.94%) |
Feb 02, 2012 | 12.17 | 12.60 | 11.80 | 12.54 | 17,915 | +0.55(+4.62%) |
Feb 01, 2012 | 11.92 | 12.17 | 11.68 | 11.99 | 14,083 | +0.31(+2.63%) |
Jan 31, 2012 | 11.37 | 11.80 | 11.37 | 11.68 | 8,828 | +0.18(+1.60%) |
Jan 30, 2012 | 11.06 | 11.49 | 11.00 | 11.49 | 4,390 | +0.37(+3.31%) |
Jan 27, 2012 | 11.13 | 11.62 | 10.94 | 11.13 | 4,088 | -0.25(-2.16%) |
Jan 26, 2012 | 11.86 | 11.86 | 11.00 | 11.37 | 9,368 | +0.06(+0.54%) |
Jan 25, 2012 | 11.74 | 11.75 | 11.19 | 11.31 | 19,151 | -0.86(-7.07%) |
Jan 24, 2012 | 12.91 | 13.22 | 11.92 | 12.17 | 22,036 | -0.80(-6.16%) |
Jan 23, 2012 | 12.42 | 13.40 | 12.42 | 12.97 | 27,323 | +0.61(+4.98%) |
Jan 20, 2012 | 11.62 | 12.60 | 11.56 | 12.35 | 5,433 | +0.86(+7.49%) |
Jan 19, 2012 | 11.13 | 11.68 | 11.13 | 11.49 | 3,234 | +0.43(+3.89%) |
Jan 18, 2012 | 11.00 | 11.13 | 10.82 | 11.06 | 2,802 | +0.06(+0.56%) |
Jan 17, 2012 | 11.00 | 11.37 | 11.00 | 11.00 | 5,775 | -0.06(-0.56%) |
Jan 13, 2012 | 11.49 | 11.74 | 10.70 | 11.06 | 5,227 | -0.61(-5.26%) |
Jan 12, 2012 | 11.62 | 11.92 | 11.25 | 11.68 | 3,809 | -0.06(-0.52%) |
Jan 11, 2012 | 11.56 | 11.86 | 11.56 | 11.74 | 2,089 | +0.25(+2.14%) |
Jan 10, 2012 | 11.43 | 11.92 | 11.31 | 11.49 | 5,586 | +0.06(+0.54%) |
Jan 09, 2012 | 10.94 | 11.43 | 10.82 | 11.43 | 7,284 | +0.61(+5.68%) |
Jan 06, 2012 | 10.57 | 11.00 | 10.57 | 10.82 | 3,524 | +0.06(+0.57%) |
Jan 05, 2012 | 9.958 | 10.87 | 9.958 | 10.76 | 6,726 | +0.92(+9.38%) |
Jan 04, 2012 | 10.82 | 10.94 | 9.835 | 9.835 | 21,746 | -1.29(-11.60%) |
Dec 30, 2011 | 10.70 | 11.31 | 10.51 | 11.13 | 9,763 | +0.37(+3.43%) |
Dec 29, 2011 | 10.94 | 11.19 | 10.76 | 10.76 | 4,483 | -0.18(-1.69%) |
Dec 28, 2011 | 10.82 | 11.06 | 10.70 | 10.94 | 4,664 | +0.12(+1.14%) |
Dec 27, 2011 | 10.70 | 11.06 | 10.51 | 10.82 | 4,928 | +0.06(+0.57%) |
Dec 23, 2011 | 11.00 | 11.06 | 10.57 | 10.76 | 6,580 | -0.49(-4.37%) |
Dec 21, 2011 | 10.26 | 11.25 | 10.14 | 11.25 | 4,691 | +0.80(+7.65%) |
Dec 20, 2011 | 10.88 | 11.00 | 9.958 | 10.45 | 15,428 | -0.31(-2.86%) |
Dec 19, 2011 | 10.63 | 11.06 | 10.20 | 10.76 | 11,232 | +0.00(+0.00%) |
Dec 16, 2011 | 10.08 | 10.76 | 9.835 | 10.76 | 5,834 | +0.61(+6.06%) |
Dec 15, 2011 | 11.31 | 11.31 | 9.269 | 10.14 | 35,338 | -0.92(-8.33%) |
Dec 14, 2011 | 11.37 | 11.37 | 11.00 | 11.06 | 15,025 | -0.12(-1.10%) |
Dec 13, 2011 | 11.86 | 11.86 | 10.76 | 11.19 | 8,401 | -0.74(-6.19%) |
Dec 12, 2011 | 12.54 | 12.54 | 11.67 | 11.92 | 1,199 | -0.61(-4.90%) |
Dec 09, 2011 | 12.66 | 12.85 | 12.48 | 12.54 | 950 | -0.18(-1.45%) |
Dec 08, 2011 | 12.85 | 13.03 | 11.68 | 12.72 | 6,265 | -0.18(-1.43%) |
Dec 07, 2011 | 12.85 | 13.28 | 12.72 | 12.91 | 2,740 | -0.37(-2.78%) |
Dec 06, 2011 | 13.15 | 13.65 | 12.85 | 13.28 | 2,188 | +0.25(+1.89%) |
Dec 05, 2011 | 13.83 | 13.83 | 12.85 | 13.03 | 6,048 | -0.43(-3.20%) |
Dec 02, 2011 | 13.46 | 14.01 | 13.22 | 13.46 | 12,641 | +0.31(+2.34%) |