Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.68 | 13.24 | 12.68 | 13.06 | 2,147,858 | +0.32(+2.51%) |
Feb 28, 2012 | 13.05 | 13.05 | 12.54 | 12.74 | 1,587,183 | -0.13(-1.01%) |
Feb 27, 2012 | 12.72 | 13.08 | 12.63 | 12.87 | 1,194,834 | -0.01(-0.08%) |
Feb 24, 2012 | 13.17 | 13.20 | 12.77 | 12.88 | 1,112,827 | -0.14(-1.08%) |
Feb 23, 2012 | 12.32 | 13.12 | 12.20 | 13.02 | 1,762,008 | +0.69(+5.60%) |
Feb 22, 2012 | 12.85 | 12.89 | 12.27 | 12.33 | 1,321,059 | -0.57(-4.42%) |
Feb 21, 2012 | 12.92 | 13.10 | 12.74 | 12.90 | 1,048,884 | +0.02(+0.16%) |
Feb 17, 2012 | 12.85 | 13.10 | 12.75 | 12.88 | 1,146,589 | +0.06(+0.47%) |
Feb 16, 2012 | 13.05 | 13.31 | 12.70 | 12.82 | 1,836,807 | -0.31(-2.36%) |
Feb 15, 2012 | 13.34 | 13.64 | 13.03 | 13.13 | 2,416,323 | -0.18(-1.35%) |
Feb 14, 2012 | 13.06 | 13.60 | 12.80 | 13.31 | 1,681,570 | +0.20(+1.53%) |
Feb 13, 2012 | 13.60 | 13.60 | 12.97 | 13.11 | 1,244,727 | -0.26(-1.94%) |
Feb 10, 2012 | 13.15 | 13.47 | 12.60 | 13.37 | 2,051,098 | +0.16(+1.21%) |
Feb 09, 2012 | 13.86 | 13.86 | 13.08 | 13.21 | 2,795,390 | -0.71(-5.10%) |
Feb 08, 2012 | 14.43 | 14.43 | 13.26 | 13.92 | 2,800,013 | -0.32(-2.25%) |
Feb 07, 2012 | 14.72 | 14.72 | 14.04 | 14.24 | 2,057,227 | -0.24(-1.66%) |
Feb 06, 2012 | 13.75 | 14.75 | 13.68 | 14.48 | 4,716,244 | +0.67(+4.85%) |
Feb 03, 2012 | 13.52 | 13.88 | 13.31 | 13.81 | 2,297,450 | +0.49(+3.68%) |
Feb 02, 2012 | 12.81 | 13.52 | 12.79 | 13.32 | 1,879,412 | +0.43(+3.34%) |
Feb 01, 2012 | 13.39 | 13.49 | 12.80 | 12.89 | 1,866,200 | -0.30(-2.27%) |
Jan 31, 2012 | 13.73 | 13.90 | 13.10 | 13.19 | 1,054,687 | -0.47(-3.44%) |
Jan 30, 2012 | 13.50 | 13.76 | 13.47 | 13.66 | 1,052,798 | -0.25(-1.80%) |
Jan 27, 2012 | 12.90 | 14.00 | 12.75 | 13.91 | 2,155,751 | +0.97(+7.50%) |
Jan 26, 2012 | 12.82 | 13.30 | 12.77 | 12.94 | 1,051,991 | +0.12(+0.94%) |
Jan 25, 2012 | 12.75 | 12.98 | 12.40 | 12.82 | 805,518 | -0.05(-0.39%) |
Jan 24, 2012 | 13.10 | 13.18 | 12.45 | 12.87 | 1,066,251 | -0.35(-2.65%) |
Jan 23, 2012 | 13.90 | 13.90 | 12.93 | 13.22 | 2,461,180 | -0.60(-4.34%) |
Jan 20, 2012 | 13.13 | 13.87 | 12.90 | 13.82 | 1,845,160 | +0.56(+4.22%) |
Jan 19, 2012 | 13.27 | 13.28 | 12.60 | 13.26 | 1,853,660 | +0.28(+2.16%) |
Jan 18, 2012 | 12.20 | 13.18 | 12.10 | 12.98 | 2,339,103 | +0.90(+7.45%) |
Jan 17, 2012 | 12.31 | 12.32 | 11.90 | 12.08 | 1,740,077 | +0.07(+0.58%) |
Jan 13, 2012 | 11.84 | 12.11 | 11.55 | 12.01 | 1,248,840 | +0.09(+0.76%) |
Jan 12, 2012 | 12.65 | 12.66 | 11.66 | 11.92 | 2,073,157 | -0.53(-4.26%) |
Jan 11, 2012 | 11.85 | 12.93 | 11.56 | 12.45 | 4,605,424 | +0.97(+8.45%) |
Jan 10, 2012 | 10.90 | 11.60 | 10.87 | 11.48 | 2,115,297 | +1.02(+9.75%) |
Jan 09, 2012 | 10.15 | 10.56 | 9.928 | 10.46 | 1,783,573 | +0.45(+4.50%) |
Jan 06, 2012 | 10.55 | 10.57 | 9.950 | 10.01 | 2,003,837 | -0.53(-5.03%) |
Jan 05, 2012 | 10.37 | 10.82 | 10.20 | 10.54 | 1,770,864 | +0.42(+4.15%) |
Jan 04, 2012 | 10.25 | 10.34 | 9.981 | 10.12 | 826,444 | +0.11(+1.10%) |
Dec 30, 2011 | 10.00 | 10.05 | 9.960 | 10.01 | 768,721 | +0.01(+0.10%) |
Dec 29, 2011 | 10.09 | 10.09 | 9.920 | 10.00 | 516,889 | -0.01(-0.10%) |
Dec 28, 2011 | 10.13 | 10.13 | 9.914 | 10.01 | 337,563 | -0.16(-1.57%) |
Dec 27, 2011 | 10.06 | 10.35 | 9.790 | 10.17 | 703,858 | +0.16(+1.60%) |
Dec 23, 2011 | 9.820 | 10.08 | 9.820 | 10.01 | 1,107,997 | +0.22(+2.25%) |
Dec 21, 2011 | 9.990 | 10.01 | 9.640 | 9.790 | 1,122,203 | -0.35(-3.45%) |
Dec 20, 2011 | 10.10 | 10.20 | 10.00 | 10.14 | 1,212,297 | +0.15(+1.50%) |
Dec 19, 2011 | 10.59 | 10.60 | 9.880 | 9.990 | 2,908,279 | -0.56(-5.31%) |
Dec 16, 2011 | 10.52 | 10.68 | 10.27 | 10.55 | 2,418,551 | +0.08(+0.76%) |
Dec 15, 2011 | 10.87 | 10.87 | 10.22 | 10.47 | 1,189,690 | +0.25(+2.45%) |
Dec 14, 2011 | 10.45 | 10.67 | 9.910 | 10.22 | 1,489,035 | -0.35(-3.31%) |
Dec 13, 2011 | 10.03 | 10.86 | 10.02 | 10.57 | 2,928,860 | +0.64(+6.45%) |
Dec 12, 2011 | 9.310 | 10.00 | 9.150 | 9.930 | 7,600,296 | +0.03(+0.30%) |
Dec 09, 2011 | 10.39 | 10.40 | 9.660 | 9.900 | 4,471,653 | -0.53(-5.08%) |
Dec 08, 2011 | 10.29 | 10.65 | 10.23 | 10.43 | 598,730 | -0.04(-0.38%) |
Dec 07, 2011 | 10.30 | 10.60 | 9.910 | 10.47 | 765,799 | +0.20(+1.95%) |
Dec 06, 2011 | 11.25 | 11.25 | 10.19 | 10.27 | 842,044 | -0.73(-6.64%) |
Dec 05, 2011 | 11.65 | 11.65 | 10.87 | 11.00 | 515,048 | +0.22(+2.04%) |
Dec 02, 2011 | 10.60 | 11.25 | 10.44 | 10.78 | 897,688 | +0.38(+3.65%) |
Dec 01, 2011 | 10.16 | 10.64 | 10.16 | 10.40 | 663,101 | +0.22(+2.16%) |
Nov 30, 2011 | 10.11 | 10.20 | 9.530 | 10.18 | 966,749 | +0.33(+3.35%) |
Nov 29, 2011 | 10.60 | 10.60 | 9.610 | 9.850 | 1,032,975 | -0.67(-6.37%) |
Nov 28, 2011 | 11.49 | 11.67 | 10.35 | 10.52 | 923,943 | -0.26(-2.41%) |
Nov 25, 2011 | 11.49 | 12.00 | 10.56 | 10.78 | 400,675 | +0.27(+2.57%) |
Nov 23, 2011 | 11.26 | 11.59 | 10.31 | 10.51 | 2,165,638 | -1.34(-11.31%) |
Nov 22, 2011 | 12.44 | 12.59 | 11.65 | 11.85 | 1,351,273 | -0.67(-5.35%) |
Nov 21, 2011 | 12.50 | 12.69 | 12.01 | 12.52 | 761,660 | -0.36(-2.80%) |
Nov 18, 2011 | 12.50 | 12.95 | 12.35 | 12.88 | 618,375 | +0.62(+5.06%) |
Nov 17, 2011 | 12.27 | 12.55 | 12.11 | 12.26 | 460,735 | +0.10(+0.82%) |
Nov 16, 2011 | 12.74 | 12.76 | 12.10 | 12.16 | 499,655 | -0.65(-5.07%) |
Nov 15, 2011 | 12.62 | 12.95 | 12.12 | 12.81 | 578,898 | +0.11(+0.87%) |
Nov 14, 2011 | 13.80 | 13.92 | 12.45 | 12.70 | 884,992 | -1.05(-7.64%) |
Nov 11, 2011 | 14.92 | 14.96 | 13.52 | 13.75 | 681,957 | -1.04(-7.03%) |
Nov 10, 2011 | 15.45 | 15.47 | 14.39 | 14.79 | 650,552 | -0.60(-3.90%) |
Nov 09, 2011 | 15.30 | 15.89 | 15.07 | 15.39 | 421,645 | -0.23(-1.47%) |
Nov 08, 2011 | 15.28 | 15.72 | 14.97 | 15.62 | 280,037 | +0.55(+3.65%) |
Nov 07, 2011 | 15.25 | 15.35 | 14.99 | 15.07 | 156,517 | -0.15(-0.99%) |
Nov 04, 2011 | 15.28 | 15.44 | 15.02 | 15.22 | 181,264 | -0.07(-0.46%) |
Nov 03, 2011 | 15.00 | 15.35 | 14.68 | 15.29 | 293,989 | +0.47(+3.17%) |
Nov 02, 2011 | 14.97 | 15.20 | 14.55 | 14.82 | 324,650 | +0.35(+2.42%) |
Nov 01, 2011 | 15.22 | 15.64 | 14.31 | 14.47 | 598,335 | -1.33(-8.42%) |
Oct 31, 2011 | 15.00 | 15.97 | 14.97 | 15.80 | 627,474 | +0.67(+4.43%) |
Oct 28, 2011 | 14.73 | 15.16 | 14.51 | 15.13 | 292,853 | +0.31(+2.09%) |
Oct 27, 2011 | 14.99 | 14.99 | 14.44 | 14.82 | 451,316 | +0.79(+5.63%) |
Oct 26, 2011 | 14.30 | 14.44 | 13.75 | 14.03 | 389,691 | -0.19(-1.34%) |
Oct 25, 2011 | 14.95 | 15.04 | 14.11 | 14.22 | 626,058 | -0.81(-5.39%) |
Oct 24, 2011 | 15.16 | 15.37 | 14.93 | 15.03 | 355,622 | -0.10(-0.66%) |
Oct 21, 2011 | 15.59 | 15.59 | 14.82 | 15.13 | 471,994 | +0.08(+0.53%) |
Oct 20, 2011 | 14.81 | 15.29 | 14.79 | 15.05 | 344,238 | +0.26(+1.76%) |
Oct 19, 2011 | 15.25 | 15.55 | 14.70 | 14.79 | 471,042 | -0.49(-3.21%) |
Oct 18, 2011 | 15.70 | 15.97 | 14.81 | 15.28 | 663,655 | +0.05(+0.33%) |
Oct 17, 2011 | 15.50 | 15.75 | 14.96 | 15.23 | 670,954 | -0.07(-0.46%) |
Oct 14, 2011 | 15.08 | 15.66 | 14.91 | 15.30 | 1,016,074 | +0.54(+3.66%) |
Oct 13, 2011 | 14.07 | 15.00 | 14.07 | 14.76 | 653,111 | +0.62(+4.38%) |
Oct 12, 2011 | 14.50 | 14.75 | 14.06 | 14.14 | 573,819 | -0.14(-0.98%) |
Oct 11, 2011 | 13.45 | 14.49 | 13.11 | 14.28 | 475,493 | +0.85(+6.33%) |
Oct 10, 2011 | 13.33 | 13.60 | 13.10 | 13.43 | 326,652 | +0.32(+2.44%) |
Oct 07, 2011 | 13.18 | 13.40 | 12.60 | 13.11 | 409,517 | -0.07(-0.53%) |
Oct 06, 2011 | 13.05 | 13.20 | 12.75 | 13.18 | 575,674 | +1.03(+8.48%) |
Oct 05, 2011 | 12.50 | 12.52 | 12.01 | 12.15 | 310,750 | -0.35(-2.80%) |
Oct 04, 2011 | 13.48 | 13.48 | 11.70 | 12.50 | 752,611 | -0.85(-6.37%) |
Oct 03, 2011 | 13.83 | 14.65 | 12.25 | 13.35 | 877,985 | -1.30(-8.87%) |
Sep 30, 2011 | 13.03 | 14.65 | 12.30 | 14.65 | 2,211,198 | +1.37(+10.32%) |
Sep 29, 2011 | 12.98 | 13.60 | 12.56 | 13.28 | 1,078,537 | +0.46(+3.59%) |
Sep 28, 2011 | 12.19 | 12.82 | 12.17 | 12.82 | 772,122 | +0.73(+6.04%) |
Sep 27, 2011 | 11.87 | 12.24 | 11.66 | 12.09 | 765,432 | +0.69(+6.05%) |
Sep 26, 2011 | 11.10 | 11.40 | 10.76 | 11.40 | 656,007 | +0.65(+6.05%) |
Sep 23, 2011 | 10.50 | 11.19 | 10.28 | 10.75 | 889,772 | +0.70(+6.97%) |
Sep 22, 2011 | 9.800 | 10.24 | 9.680 | 10.05 | 1,225,523 | +0.04(+0.40%) |
Sep 21, 2011 | 10.33 | 10.61 | 9.800 | 10.01 | 827,734 | -0.50(-4.76%) |
Sep 20, 2011 | 10.90 | 10.95 | 10.42 | 10.51 | 640,158 | -0.31(-2.87%) |
Sep 19, 2011 | 9.880 | 10.92 | 9.800 | 10.82 | 781,559 | +0.61(+5.97%) |
Sep 16, 2011 | 10.30 | 10.45 | 10.08 | 10.21 | 548,516 | -0.08(-0.78%) |
Sep 15, 2011 | 10.11 | 10.39 | 9.940 | 10.29 | 786,637 | +0.10(+0.98%) |
Sep 14, 2011 | 10.35 | 10.49 | 9.990 | 10.19 | 635,350 | -0.03(-0.29%) |
Sep 13, 2011 | 9.900 | 10.45 | 9.900 | 10.22 | 1,016,046 | +0.35(+3.55%) |
Sep 12, 2011 | 10.25 | 10.49 | 9.330 | 9.870 | 1,627,897 | -0.51(-4.91%) |
Sep 09, 2011 | 11.15 | 11.55 | 10.33 | 10.38 | 1,534,711 | -0.64(-5.81%) |
Sep 08, 2011 | 12.26 | 12.31 | 11.01 | 11.02 | 1,628,508 | -1.35(-10.91%) |
Sep 07, 2011 | 12.36 | 12.58 | 12.30 | 12.37 | 498,223 | +0.25(+2.06%) |
Sep 06, 2011 | 11.75 | 12.26 | 11.70 | 12.12 | 519,975 | +0.05(+0.41%) |
Sep 02, 2011 | 12.43 | 12.55 | 11.90 | 12.07 | 736,218 | -0.72(-5.63%) |
Sep 01, 2011 | 13.31 | 13.31 | 12.55 | 12.79 | 683,749 | -0.41(-3.11%) |
Aug 31, 2011 | 13.98 | 14.00 | 12.82 | 13.20 | 1,164,890 | -0.60(-4.35%) |
Aug 30, 2011 | 13.91 | 14.10 | 13.45 | 13.80 | 584,626 | +0.00(+0.00%) |
Aug 29, 2011 | 14.02 | 14.20 | 13.42 | 13.80 | 1,028,193 | +0.39(+2.91%) |
Aug 26, 2011 | 13.14 | 13.90 | 12.70 | 13.41 | 3,639,572 | +0.94(+7.54%) |
Aug 25, 2011 | 12.15 | 12.49 | 11.42 | 12.47 | 1,624,265 | +0.40(+3.31%) |
Aug 24, 2011 | 12.08 | 12.41 | 11.90 | 12.07 | 694,905 | -0.03(-0.25%) |
Aug 23, 2011 | 12.69 | 12.69 | 11.25 | 12.10 | 654,612 | -0.05(-0.41%) |
Aug 22, 2011 | 13.59 | 13.59 | 11.63 | 12.15 | 1,416,441 | -0.87(-6.68%) |
Aug 19, 2011 | 12.63 | 13.48 | 12.51 | 13.02 | 728,467 | +0.11(+0.85%) |
Aug 18, 2011 | 14.15 | 14.15 | 12.14 | 12.91 | 1,035,143 | -1.56(-10.78%) |
Aug 17, 2011 | 14.25 | 14.55 | 14.00 | 14.47 | 580,116 | +0.68(+4.93%) |
Aug 16, 2011 | 13.46 | 14.09 | 13.05 | 13.79 | 653,559 | +0.52(+3.92%) |
Aug 15, 2011 | 13.39 | 13.50 | 12.88 | 13.27 | 501,558 | +0.50(+3.92%) |
Aug 12, 2011 | 12.84 | 12.89 | 12.20 | 12.77 | 437,348 | +0.53(+4.33%) |
Aug 11, 2011 | 12.43 | 12.77 | 12.05 | 12.24 | 560,696 | +0.44(+3.73%) |
Aug 10, 2011 | 11.87 | 11.97 | 11.18 | 11.80 | 480,216 | +0.07(+0.60%) |
Aug 09, 2011 | 12.63 | 13.22 | 11.00 | 11.73 | 1,763,462 | -0.76(-6.08%) |
Aug 08, 2011 | 12.63 | 13.00 | 12.25 | 12.49 | 1,277,986 | -1.03(-7.62%) |
Aug 05, 2011 | 14.08 | 14.17 | 13.20 | 13.52 | 853,016 | -0.11(-0.81%) |
Aug 04, 2011 | 13.24 | 13.95 | 13.13 | 13.63 | 1,470,122 | +0.22(+1.64%) |
Aug 03, 2011 | 14.13 | 14.13 | 13.00 | 13.41 | 1,929,290 | -0.55(-3.94%) |
Aug 02, 2011 | 14.30 | 14.37 | 13.51 | 13.96 | 1,442,537 | -0.36(-2.51%) |
Aug 01, 2011 | 16.43 | 16.70 | 13.70 | 14.32 | 3,149,598 | -0.77(-5.10%) |
Jul 29, 2011 | 15.95 | 15.97 | 14.68 | 15.09 | 2,523,256 | -1.09(-6.74%) |
Jul 28, 2011 | 16.58 | 16.85 | 15.88 | 16.18 | 979,964 | -0.44(-2.65%) |
Jul 27, 2011 | 17.20 | 17.25 | 16.50 | 16.62 | 532,702 | -0.66(-3.82%) |
Jul 26, 2011 | 18.00 | 18.13 | 17.20 | 17.28 | 834,180 | -0.53(-2.98%) |
Jul 25, 2011 | 18.75 | 18.75 | 17.50 | 17.81 | 1,069,449 | -0.22(-1.22%) |
Jul 22, 2011 | 18.18 | 18.18 | 17.95 | 18.03 | 555,843 | -0.73(-3.89%) |
Jul 21, 2011 | 18.15 | 19.06 | 17.96 | 18.76 | 892,780 | +0.96(+5.39%) |
Jul 20, 2011 | 17.63 | 17.95 | 17.00 | 17.80 | 668,263 | +0.57(+3.31%) |
Jul 19, 2011 | 16.98 | 17.37 | 16.84 | 17.23 | 436,634 | +0.28(+1.65%) |
Jul 18, 2011 | 17.13 | 17.52 | 16.67 | 16.95 | 1,021,486 | -0.83(-4.67%) |
Jul 15, 2011 | 18.05 | 18.25 | 17.15 | 17.78 | 805,858 | -0.01(-0.06%) |
Jul 14, 2011 | 18.12 | 18.13 | 16.65 | 17.79 | 1,676,272 | -0.14(-0.78%) |
Jul 13, 2011 | 18.47 | 18.58 | 17.66 | 17.93 | 777,243 | -0.12(-0.66%) |
Jul 12, 2011 | 19.10 | 19.10 | 17.97 | 18.05 | 840,664 | -1.21(-6.28%) |
Jul 11, 2011 | 18.78 | 19.79 | 18.38 | 19.26 | 1,082,482 | -0.01(-0.05%) |
Jul 08, 2011 | 18.34 | 19.60 | 18.30 | 19.27 | 1,128,818 | +0.29(+1.53%) |
Jul 07, 2011 | 19.07 | 19.25 | 18.63 | 18.98 | 1,051,651 | +0.61(+3.32%) |
Jul 06, 2011 | 18.90 | 19.00 | 17.61 | 18.37 | 2,100,336 | -0.65(-3.42%) |
Jul 05, 2011 | 20.45 | 20.45 | 18.70 | 19.02 | 1,555,029 | -1.02(-5.09%) |
Jul 01, 2011 | 19.46 | 21.20 | 18.97 | 20.04 | 3,385,060 | +1.13(+5.98%) |
Jun 30, 2011 | 18.51 | 19.00 | 18.00 | 18.91 | 1,322,461 | +1.41(+8.06%) |
Jun 29, 2011 | 18.50 | 18.94 | 17.12 | 17.50 | 2,407,292 | +0.00(+0.00%) |
Jun 28, 2011 | 17.18 | 18.00 | 16.95 | 17.50 | 2,067,197 | +0.98(+5.93%) |
Jun 27, 2011 | 15.55 | 17.19 | 15.55 | 16.52 | 2,409,916 | +1.15(+7.48%) |
Jun 24, 2011 | 14.40 | 15.37 | 14.02 | 15.37 | 1,446,625 | +1.37(+9.79%) |
Jun 23, 2011 | 13.23 | 14.12 | 13.08 | 14.00 | 1,486,097 | +0.66(+4.95%) |
Jun 22, 2011 | 14.07 | 14.18 | 13.02 | 13.34 | 2,029,937 | -0.16(-1.19%) |
Jun 21, 2011 | 15.22 | 15.35 | 13.27 | 13.50 | 3,315,762 | -1.11(-7.60%) |
Jun 20, 2011 | 14.85 | 14.86 | 13.77 | 14.61 | 3,072,906 | +1.21(+9.03%) |
Jun 17, 2011 | 13.00 | 13.60 | 12.16 | 13.40 | 4,813,879 | +0.14(+1.06%) |
Jun 16, 2011 | 16.99 | 16.99 | 12.99 | 13.26 | 15,267,654 | -4.16(-23.88%) |