Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.05 | 17.44 | 16.39 | 17.15 | 4,040 | +0.07(+0.41%) |
Feb 28, 2012 | 17.30 | 17.50 | 17.08 | 17.08 | 2,979 | -0.20(-1.16%) |
Feb 27, 2012 | 17.32 | 17.32 | 17.28 | 17.28 | 545 | -0.17(-0.97%) |
Feb 24, 2012 | 17.10 | 17.81 | 17.10 | 17.45 | 6,328 | -0.35(-1.97%) |
Feb 23, 2012 | 17.62 | 17.80 | 17.60 | 17.80 | 6,078 | +0.90(+5.33%) |
Feb 22, 2012 | 16.92 | 17.00 | 16.58 | 16.90 | 11,786 | +0.73(+4.51%) |
Feb 21, 2012 | 16.47 | 16.47 | 16.17 | 16.17 | 7,139 | +0.42(+2.67%) |
Feb 17, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 1,456 | -0.50(-3.08%) |
Feb 16, 2012 | 16.33 | 16.33 | 16.05 | 16.25 | 2,500 | -0.20(-1.22%) |
Feb 15, 2012 | 16.70 | 16.70 | 16.45 | 16.45 | 6,500 | +0.09(+0.55%) |
Feb 14, 2012 | 16.51 | 16.55 | 16.36 | 16.36 | 7,496 | +0.65(+4.14%) |
Feb 13, 2012 | 16.32 | 16.32 | 15.71 | 15.71 | 4,450 | -0.49(-3.02%) |
Feb 10, 2012 | 16.20 | 16.20 | 16.20 | 16.20 | 2,100 | -0.03(-0.18%) |
Feb 09, 2012 | 16.33 | 16.73 | 16.23 | 16.23 | 12,604 | +0.18(+1.12%) |
Feb 08, 2012 | 16.20 | 16.20 | 15.93 | 16.05 | 22,376 | +0.13(+0.82%) |
Feb 07, 2012 | 16.10 | 16.30 | 15.84 | 15.92 | 29,690 | -0.62(-3.75%) |
Feb 06, 2012 | 16.57 | 16.57 | 16.26 | 16.54 | 3,695 | +0.04(+0.24%) |
Feb 03, 2012 | 16.68 | 16.68 | 16.50 | 16.50 | 8,233 | -0.47(-2.77%) |
Feb 02, 2012 | 16.98 | 16.98 | 16.66 | 16.97 | 2,959 | +0.12(+0.71%) |
Feb 01, 2012 | 16.73 | 17.00 | 16.70 | 16.85 | 14,147 | +0.20(+1.20%) |
Jan 31, 2012 | 16.65 | 17.00 | 16.65 | 16.65 | 3,932 | -0.20(-1.19%) |
Jan 30, 2012 | 16.64 | 16.90 | 16.25 | 16.85 | 5,253 | -0.15(-0.88%) |
Jan 27, 2012 | 16.81 | 17.00 | 16.50 | 17.00 | 9,111 | +0.12(+0.71%) |
Jan 26, 2012 | 16.65 | 16.88 | 16.30 | 16.88 | 10,000 | +0.53(+3.24%) |
Jan 25, 2012 | 16.65 | 16.65 | 16.15 | 16.35 | 2,588 | -0.15(-0.91%) |
Jan 24, 2012 | 16.77 | 16.77 | 16.50 | 16.50 | 4,519 | -0.65(-3.79%) |
Jan 23, 2012 | 16.87 | 17.25 | 16.67 | 17.15 | 38,038 | +1.27(+8.00%) |
Jan 20, 2012 | 15.74 | 16.00 | 15.74 | 15.88 | 23,329 | +0.28(+1.79%) |
Jan 19, 2012 | 15.75 | 15.75 | 15.50 | 15.60 | 2,585 | -0.30(-1.89%) |
Jan 18, 2012 | 15.48 | 15.90 | 15.48 | 15.90 | 3,633 | +0.90(+6.00%) |
Jan 17, 2012 | 15.00 | 15.00 | 14.88 | 15.00 | 1,300 | -1.02(-6.37%) |
Jan 13, 2012 | 16.27 | 16.27 | 15.55 | 16.02 | 5,673 | -0.48(-2.91%) |
Jan 12, 2012 | 16.38 | 16.73 | 16.35 | 16.50 | 3,237 | +0.65(+4.10%) |
Jan 11, 2012 | 15.78 | 16.18 | 15.78 | 15.85 | 9,302 | -0.68(-4.11%) |
Jan 10, 2012 | 16.23 | 16.53 | 15.65 | 16.53 | 36,831 | +3.12(+23.27%) |
Jan 09, 2012 | 13.71 | 13.91 | 13.41 | 13.41 | 7,896 | +0.14(+1.06%) |
Jan 06, 2012 | 13.46 | 13.46 | 13.27 | 13.27 | 8,189 | +0.27(+2.08%) |
Jan 05, 2012 | 13.02 | 13.04 | 12.95 | 13.00 | 7,790 | -0.07(-0.54%) |
Jan 04, 2012 | 12.92 | 13.07 | 12.84 | 13.07 | 960 | -0.28(-2.10%) |
Dec 30, 2011 | 13.29 | 13.49 | 13.29 | 13.35 | 3,342 | +0.05(+0.38%) |
Dec 29, 2011 | 12.72 | 13.30 | 12.72 | 13.30 | 3,070 | +1.39(+11.67%) |
Dec 28, 2011 | 12.29 | 12.29 | 11.90 | 11.91 | 8,825 | -0.60(-4.80%) |
Dec 27, 2011 | 12.84 | 12.84 | 12.51 | 12.51 | 8,601 | -0.37(-2.87%) |
Dec 23, 2011 | 12.84 | 12.96 | 12.84 | 12.88 | 3,688 | -0.47(-3.52%) |
Dec 21, 2011 | 13.69 | 13.69 | 13.35 | 13.35 | 17,509 | -0.95(-6.64%) |
Dec 20, 2011 | 14.03 | 15.20 | 14.03 | 14.30 | 93,984 | +4.04(+39.38%) |
Dec 19, 2011 | 12.07 | 12.07 | 10.26 | 10.26 | 62,487 | -2.74(-21.08%) |
Dec 16, 2011 | 12.70 | 13.55 | 12.70 | 13.00 | 12,377 | +0.15(+1.17%) |
Dec 15, 2011 | 12.25 | 12.90 | 12.25 | 12.85 | 36,419 | -3.25(-20.19%) |
Dec 14, 2011 | 16.03 | 16.60 | 13.10 | 16.10 | 74,407 | -1.40(-8.00%) |
Dec 13, 2011 | 17.40 | 17.65 | 17.30 | 17.50 | 45,704 | +1.10(+6.71%) |
Dec 12, 2011 | 16.41 | 16.51 | 16.15 | 16.40 | 22,649 | +1.10(+7.19%) |
Dec 09, 2011 | 15.26 | 15.50 | 15.15 | 15.30 | 39,328 | +0.18(+1.19%) |
Dec 08, 2011 | 15.03 | 15.27 | 15.00 | 15.12 | 9,657 | +0.32(+2.16%) |
Dec 07, 2011 | 14.40 | 14.80 | 14.31 | 14.80 | 29,454 | +0.58(+4.08%) |
Dec 06, 2011 | 15.08 | 15.08 | 13.90 | 14.22 | 110,483 | +0.42(+3.04%) |
Dec 05, 2011 | 14.30 | 14.30 | 13.75 | 13.80 | 21,324 | +0.77(+5.91%) |
Dec 02, 2011 | 13.10 | 13.50 | 13.02 | 13.03 | 13,442 | +0.04(+0.31%) |