Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.65 | 15.77 | 15.46 | 15.51 | 624,418 | -0.15(-0.99%) |
Feb 28, 2012 | 15.65 | 15.73 | 15.29 | 15.66 | 633,492 | +0.04(+0.25%) |
Feb 27, 2012 | 15.72 | 15.76 | 15.55 | 15.62 | 418,681 | -0.11(-0.68%) |
Feb 24, 2012 | 15.58 | 15.77 | 15.55 | 15.73 | 167,996 | +0.15(+0.99%) |
Feb 23, 2012 | 15.50 | 15.64 | 15.33 | 15.57 | 555,505 | +0.05(+0.31%) |
Feb 22, 2012 | 15.35 | 15.67 | 14.66 | 15.53 | 784,291 | +0.25(+1.65%) |
Feb 21, 2012 | 15.00 | 15.35 | 14.89 | 15.27 | 656,159 | +0.29(+1.94%) |
Feb 17, 2012 | 15.26 | 15.26 | 14.93 | 14.98 | 276,620 | -0.27(-1.78%) |
Feb 16, 2012 | 14.89 | 15.26 | 14.84 | 15.26 | 327,519 | +0.32(+2.14%) |
Feb 15, 2012 | 14.95 | 15.04 | 14.76 | 14.94 | 373,155 | +0.05(+0.32%) |
Feb 14, 2012 | 14.64 | 14.93 | 14.50 | 14.89 | 328,070 | +0.18(+1.25%) |
Feb 13, 2012 | 14.42 | 14.72 | 14.42 | 14.70 | 181,454 | +0.41(+2.84%) |
Feb 10, 2012 | 14.50 | 14.54 | 14.25 | 14.30 | 346,619 | -0.37(-2.51%) |
Feb 09, 2012 | 14.63 | 14.74 | 14.39 | 14.67 | 299,933 | +0.05(+0.33%) |
Feb 08, 2012 | 14.50 | 14.66 | 14.30 | 14.62 | 287,147 | +0.15(+1.00%) |
Feb 07, 2012 | 14.55 | 14.70 | 14.32 | 14.47 | 146,265 | -0.08(-0.53%) |
Feb 06, 2012 | 14.58 | 14.69 | 14.44 | 14.55 | 197,427 | -0.01(-0.07%) |
Feb 03, 2012 | 14.46 | 14.67 | 14.37 | 14.56 | 259,982 | +0.27(+1.90%) |
Feb 02, 2012 | 14.22 | 14.37 | 14.21 | 14.29 | 320,798 | +0.06(+0.41%) |
Feb 01, 2012 | 13.83 | 14.29 | 13.78 | 14.23 | 532,578 | +0.48(+3.52%) |
Jan 31, 2012 | 13.58 | 13.82 | 13.49 | 13.75 | 374,117 | +0.25(+1.86%) |
Jan 30, 2012 | 13.64 | 13.78 | 13.44 | 13.49 | 590,937 | -0.26(-1.90%) |
Jan 27, 2012 | 13.79 | 13.85 | 13.60 | 13.76 | 298,934 | -0.07(-0.49%) |
Jan 26, 2012 | 13.72 | 13.94 | 13.63 | 13.82 | 590,718 | +0.15(+1.06%) |
Jan 25, 2012 | 13.41 | 13.77 | 13.30 | 13.68 | 491,920 | +0.34(+2.54%) |
Jan 24, 2012 | 13.07 | 13.42 | 13.07 | 13.34 | 372,948 | +0.19(+1.47%) |
Jan 23, 2012 | 13.07 | 13.23 | 13.04 | 13.15 | 345,657 | +0.05(+0.37%) |
Jan 20, 2012 | 13.07 | 13.19 | 12.98 | 13.10 | 336,951 | -0.05(-0.37%) |
Jan 19, 2012 | 12.99 | 13.23 | 12.98 | 13.15 | 484,052 | +0.15(+1.19%) |
Jan 18, 2012 | 12.72 | 13.08 | 12.72 | 12.99 | 848,564 | -0.19(-1.47%) |
Jan 17, 2012 | 12.89 | 13.25 | 12.89 | 13.19 | 319,443 | +0.36(+2.79%) |
Jan 13, 2012 | 12.77 | 12.84 | 12.61 | 12.83 | 395,194 | -0.03(-0.23%) |
Jan 12, 2012 | 12.80 | 12.90 | 12.58 | 12.86 | 470,164 | +0.09(+0.68%) |
Jan 11, 2012 | 12.80 | 12.93 | 12.58 | 12.77 | 559,723 | -0.05(-0.38%) |
Jan 10, 2012 | 12.68 | 12.83 | 12.57 | 12.82 | 1,021,023 | +0.26(+2.08%) |
Jan 09, 2012 | 12.79 | 12.82 | 12.24 | 12.56 | 1,275,126 | -0.14(-1.07%) |
Jan 06, 2012 | 12.35 | 12.82 | 12.32 | 12.69 | 386,024 | +0.34(+2.74%) |
Jan 05, 2012 | 11.89 | 12.38 | 11.84 | 12.35 | 850,578 | +0.44(+3.65%) |
Jan 04, 2012 | 12.19 | 12.19 | 11.84 | 11.92 | 359,795 | -0.10(-0.80%) |
Dec 30, 2011 | 12.08 | 12.14 | 11.97 | 12.01 | 228,214 | -0.07(-0.56%) |
Dec 29, 2011 | 11.67 | 12.14 | 11.63 | 12.08 | 248,731 | +0.43(+3.65%) |
Dec 28, 2011 | 11.96 | 11.99 | 11.61 | 11.66 | 225,784 | -0.33(-2.74%) |
Dec 27, 2011 | 12.04 | 12.26 | 11.96 | 11.99 | 230,285 | -0.10(-0.80%) |
Dec 23, 2011 | 12.04 | 12.17 | 11.93 | 12.08 | 145,561 | +0.32(+2.71%) |
Dec 21, 2011 | 11.80 | 11.93 | 11.60 | 11.76 | 266,327 | -0.08(-0.65%) |
Dec 20, 2011 | 11.76 | 11.94 | 11.49 | 11.84 | 436,387 | +0.29(+2.51%) |
Dec 19, 2011 | 11.95 | 12.06 | 11.50 | 11.55 | 459,241 | -0.33(-2.77%) |
Dec 16, 2011 | 11.98 | 12.06 | 11.67 | 11.88 | 437,671 | +0.00(+0.00%) |
Dec 15, 2011 | 11.74 | 12.02 | 11.65 | 11.88 | 695,267 | +0.21(+1.82%) |
Dec 14, 2011 | 11.69 | 11.81 | 11.44 | 11.67 | 522,569 | -0.09(-0.74%) |
Dec 13, 2011 | 12.02 | 12.08 | 11.69 | 11.75 | 725,413 | -0.23(-1.94%) |
Dec 12, 2011 | 12.30 | 12.37 | 11.96 | 11.99 | 636,183 | -0.42(-3.35%) |
Dec 09, 2011 | 12.10 | 12.68 | 12.09 | 12.40 | 692,602 | +0.32(+2.64%) |
Dec 08, 2011 | 12.19 | 12.42 | 12.04 | 12.08 | 1,086,363 | -0.16(-1.34%) |
Dec 07, 2011 | 11.83 | 12.30 | 11.78 | 12.25 | 1,316,747 | +0.33(+2.76%) |
Dec 06, 2011 | 12.16 | 12.26 | 11.81 | 11.92 | 624,634 | -0.28(-2.30%) |
Dec 05, 2011 | 12.60 | 12.60 | 12.14 | 12.20 | 758,783 | -0.15(-1.25%) |
Dec 02, 2011 | 12.67 | 12.70 | 12.25 | 12.35 | 566,873 | -0.22(-1.77%) |