Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.72 | 16.72 | 16.13 | 16.13 | 394,897 | -0.59(-3.53%) |
Feb 28, 2012 | 16.96 | 17.21 | 16.55 | 16.72 | 539,196 | -0.26(-1.53%) |
Feb 27, 2012 | 16.41 | 17.12 | 16.14 | 16.98 | 523,313 | +0.49(+3.00%) |
Feb 24, 2012 | 16.09 | 16.61 | 15.94 | 16.48 | 805,458 | +0.39(+2.43%) |
Feb 23, 2012 | 15.42 | 16.11 | 15.12 | 16.09 | 343,560 | +0.75(+4.86%) |
Feb 22, 2012 | 15.28 | 15.52 | 14.88 | 15.35 | 229,391 | +0.01(+0.06%) |
Feb 21, 2012 | 15.70 | 16.01 | 15.26 | 15.34 | 234,049 | -0.47(-2.96%) |
Feb 17, 2012 | 16.12 | 16.17 | 15.75 | 15.81 | 261,503 | -0.23(-1.41%) |
Feb 16, 2012 | 15.27 | 16.10 | 15.04 | 16.03 | 416,265 | +0.75(+4.94%) |
Feb 15, 2012 | 15.29 | 15.44 | 15.15 | 15.28 | 210,785 | +0.03(+0.17%) |
Feb 14, 2012 | 14.89 | 15.29 | 14.61 | 15.25 | 350,718 | +0.02(+0.11%) |
Feb 13, 2012 | 15.03 | 15.30 | 14.61 | 15.23 | 535,838 | +0.49(+3.29%) |
Feb 10, 2012 | 14.24 | 16.25 | 14.24 | 14.75 | 1,400,003 | +0.63(+4.49%) |
Feb 09, 2012 | 14.26 | 14.72 | 13.93 | 14.11 | 307,145 | -0.03(-0.25%) |
Feb 08, 2012 | 14.18 | 14.45 | 14.05 | 14.15 | 231,950 | +0.01(+0.06%) |
Feb 07, 2012 | 14.24 | 14.33 | 14.04 | 14.14 | 216,541 | -0.14(-0.97%) |
Feb 06, 2012 | 14.67 | 14.76 | 14.24 | 14.28 | 112,649 | -0.50(-3.40%) |
Feb 03, 2012 | 14.56 | 14.91 | 14.51 | 14.78 | 170,882 | +0.40(+2.77%) |
Feb 02, 2012 | 14.52 | 14.68 | 14.29 | 14.38 | 214,509 | -0.30(-2.07%) |
Feb 01, 2012 | 14.38 | 14.91 | 14.31 | 14.69 | 203,024 | +0.47(+3.29%) |
Jan 31, 2012 | 14.35 | 14.44 | 14.11 | 14.22 | 114,928 | -0.01(-0.06%) |
Jan 30, 2012 | 14.29 | 14.39 | 14.02 | 14.23 | 142,148 | -0.25(-1.74%) |
Jan 27, 2012 | 14.40 | 14.57 | 14.32 | 14.48 | 153,312 | -0.01(-0.06%) |
Jan 26, 2012 | 14.45 | 14.98 | 13.98 | 14.49 | 182,020 | +0.03(+0.24%) |
Jan 25, 2012 | 14.82 | 14.82 | 14.23 | 14.45 | 336,710 | -0.36(-2.40%) |
Jan 24, 2012 | 14.80 | 15.10 | 14.73 | 14.81 | 264,988 | -0.04(-0.29%) |
Jan 23, 2012 | 15.27 | 15.31 | 14.80 | 14.85 | 284,921 | -0.41(-2.67%) |
Jan 20, 2012 | 14.50 | 15.32 | 14.43 | 15.26 | 463,162 | +0.73(+5.02%) |
Jan 19, 2012 | 14.36 | 14.57 | 14.24 | 14.53 | 295,509 | +0.22(+1.51%) |
Jan 18, 2012 | 13.40 | 14.51 | 13.22 | 14.31 | 695,623 | +1.04(+7.84%) |
Jan 17, 2012 | 13.35 | 13.58 | 13.12 | 13.27 | 246,765 | +0.04(+0.33%) |
Jan 13, 2012 | 13.45 | 13.52 | 13.14 | 13.23 | 193,623 | -0.35(-2.56%) |
Jan 12, 2012 | 13.64 | 13.64 | 13.46 | 13.58 | 248,402 | +0.00(+0.00%) |
Jan 11, 2012 | 13.45 | 13.63 | 13.45 | 13.58 | 217,845 | +0.02(+0.13%) |
Jan 10, 2012 | 13.71 | 13.71 | 13.46 | 13.56 | 205,802 | +0.03(+0.19%) |
Jan 09, 2012 | 13.25 | 13.60 | 13.20 | 13.53 | 354,378 | +0.35(+2.63%) |
Jan 06, 2012 | 13.15 | 13.31 | 13.07 | 13.19 | 161,246 | +0.00(+0.00%) |
Jan 05, 2012 | 12.85 | 13.29 | 12.74 | 13.19 | 281,743 | +0.29(+2.29%) |
Jan 04, 2012 | 13.08 | 13.27 | 12.65 | 12.89 | 268,224 | -0.18(-1.39%) |
Dec 30, 2011 | 13.16 | 13.38 | 13.06 | 13.07 | 164,550 | -0.21(-1.57%) |
Dec 29, 2011 | 13.10 | 13.40 | 13.03 | 13.28 | 208,052 | +0.20(+1.52%) |
Dec 28, 2011 | 13.50 | 13.50 | 13.05 | 13.08 | 324,100 | -0.43(-3.15%) |
Dec 27, 2011 | 13.41 | 13.54 | 13.23 | 13.51 | 253,871 | +0.03(+0.26%) |
Dec 23, 2011 | 13.34 | 13.48 | 13.13 | 13.47 | 159,653 | +0.82(+6.52%) |
Dec 21, 2011 | 12.61 | 12.72 | 12.28 | 12.65 | 260,608 | +0.03(+0.28%) |
Dec 20, 2011 | 12.18 | 12.62 | 12.10 | 12.61 | 258,299 | +0.72(+6.05%) |
Dec 19, 2011 | 12.41 | 12.57 | 11.88 | 11.89 | 202,259 | -0.45(-3.65%) |
Dec 16, 2011 | 11.76 | 12.37 | 11.76 | 12.35 | 833,112 | +0.69(+5.96%) |
Dec 15, 2011 | 11.79 | 11.91 | 11.56 | 11.65 | 272,849 | +0.06(+0.52%) |
Dec 14, 2011 | 11.78 | 11.88 | 11.59 | 11.59 | 295,134 | -0.26(-2.20%) |
Dec 13, 2011 | 11.84 | 12.05 | 11.37 | 11.85 | 481,743 | +0.12(+1.04%) |
Dec 12, 2011 | 11.83 | 12.14 | 11.62 | 11.73 | 285,737 | -0.36(-2.94%) |
Dec 09, 2011 | 12.13 | 12.29 | 11.76 | 12.08 | 483,537 | -0.07(-0.57%) |
Dec 08, 2011 | 12.08 | 12.58 | 12.08 | 12.15 | 787,021 | -0.09(-0.71%) |
Dec 07, 2011 | 11.69 | 12.28 | 11.56 | 12.24 | 794,354 | +0.49(+4.13%) |
Dec 06, 2011 | 11.43 | 11.81 | 11.32 | 11.76 | 422,735 | +0.32(+2.81%) |
Dec 05, 2011 | 11.17 | 11.52 | 10.97 | 11.43 | 371,117 | +0.75(+6.98%) |
Dec 02, 2011 | 10.85 | 10.97 | 10.58 | 10.69 | 164,568 | -0.03(-0.32%) |