Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.57 | 15.57 | 14.98 | 15.05 | 131,555 | -0.45(-2.92%) |
Feb 28, 2012 | 15.07 | 15.64 | 14.89 | 15.51 | 117,719 | +0.46(+3.07%) |
Feb 27, 2012 | 14.88 | 15.12 | 14.73 | 15.05 | 45,524 | +0.01(+0.06%) |
Feb 24, 2012 | 15.39 | 15.39 | 14.97 | 15.04 | 48,225 | -0.40(-2.57%) |
Feb 23, 2012 | 14.97 | 15.53 | 14.92 | 15.43 | 57,441 | +0.48(+3.22%) |
Feb 22, 2012 | 15.28 | 15.28 | 14.80 | 14.95 | 53,698 | -0.36(-2.34%) |
Feb 21, 2012 | 15.34 | 15.42 | 15.16 | 15.31 | 68,793 | -0.05(-0.31%) |
Feb 17, 2012 | 15.49 | 15.74 | 15.31 | 15.36 | 132,124 | -0.05(-0.31%) |
Feb 16, 2012 | 15.05 | 15.44 | 14.96 | 15.40 | 84,663 | +0.42(+2.84%) |
Feb 15, 2012 | 15.54 | 15.54 | 14.98 | 14.98 | 114,352 | -0.59(-3.76%) |
Feb 14, 2012 | 15.82 | 15.85 | 15.39 | 15.56 | 112,611 | -0.40(-2.48%) |
Feb 13, 2012 | 15.48 | 15.96 | 15.45 | 15.96 | 70,058 | +0.58(+3.74%) |
Feb 10, 2012 | 15.33 | 15.49 | 15.21 | 15.39 | 64,601 | -0.02(-0.12%) |
Feb 09, 2012 | 15.85 | 15.91 | 15.31 | 15.40 | 81,299 | -0.45(-2.86%) |
Feb 08, 2012 | 15.63 | 16.00 | 15.45 | 15.86 | 135,672 | +0.28(+1.82%) |
Feb 07, 2012 | 15.73 | 15.85 | 15.45 | 15.57 | 373,090 | -0.26(-1.67%) |
Feb 06, 2012 | 16.06 | 16.06 | 15.73 | 15.84 | 90,824 | -0.25(-1.58%) |
Feb 03, 2012 | 15.92 | 16.28 | 15.82 | 16.09 | 196,371 | +0.44(+2.83%) |
Feb 02, 2012 | 14.44 | 15.89 | 14.19 | 15.65 | 428,179 | +1.26(+8.72%) |
Feb 01, 2012 | 14.22 | 14.74 | 14.10 | 14.39 | 204,228 | +0.25(+1.73%) |
Jan 31, 2012 | 13.66 | 14.18 | 13.54 | 14.15 | 202,453 | +0.59(+4.39%) |
Jan 30, 2012 | 13.40 | 13.66 | 13.36 | 13.55 | 130,710 | +0.07(+0.49%) |
Jan 27, 2012 | 13.22 | 13.52 | 13.05 | 13.49 | 70,591 | +0.25(+1.93%) |
Jan 26, 2012 | 13.67 | 13.67 | 13.02 | 13.23 | 140,722 | -0.39(-2.84%) |
Jan 25, 2012 | 13.69 | 13.83 | 13.59 | 13.62 | 98,609 | -0.07(-0.48%) |
Jan 24, 2012 | 13.41 | 13.71 | 13.37 | 13.69 | 110,890 | +0.22(+1.61%) |
Jan 23, 2012 | 13.37 | 13.68 | 13.16 | 13.47 | 94,551 | +0.10(+0.78%) |
Jan 20, 2012 | 13.40 | 13.69 | 13.24 | 13.37 | 75,287 | -0.08(-0.56%) |
Jan 19, 2012 | 13.79 | 13.99 | 13.41 | 13.44 | 92,410 | -0.31(-2.27%) |
Jan 18, 2012 | 13.39 | 13.75 | 13.39 | 13.75 | 76,494 | +0.37(+2.75%) |
Jan 17, 2012 | 13.32 | 13.63 | 13.32 | 13.38 | 104,760 | +0.13(+1.00%) |
Jan 13, 2012 | 13.17 | 13.54 | 13.12 | 13.25 | 119,463 | +0.01(+0.07%) |
Jan 12, 2012 | 13.16 | 13.30 | 12.87 | 13.24 | 174,470 | +0.05(+0.36%) |
Jan 11, 2012 | 13.08 | 13.34 | 12.97 | 13.20 | 122,365 | +0.04(+0.29%) |
Jan 10, 2012 | 13.20 | 13.21 | 13.00 | 13.16 | 311,128 | +0.08(+0.58%) |
Jan 09, 2012 | 12.92 | 13.12 | 12.69 | 13.08 | 232,663 | +0.17(+1.32%) |
Jan 06, 2012 | 13.06 | 13.15 | 12.16 | 12.91 | 113,215 | -0.20(-1.51%) |
Jan 05, 2012 | 12.65 | 13.15 | 11.85 | 13.11 | 179,680 | +0.42(+3.35%) |
Jan 04, 2012 | 12.51 | 12.85 | 12.51 | 12.69 | 168,572 | +0.13(+1.05%) |
Dec 30, 2011 | 12.56 | 12.77 | 12.48 | 12.55 | 172,004 | -0.04(-0.30%) |
Dec 29, 2011 | 12.69 | 12.71 | 12.51 | 12.59 | 289,921 | -0.10(-0.82%) |
Dec 28, 2011 | 12.78 | 12.79 | 12.60 | 12.70 | 216,178 | -0.14(-1.10%) |
Dec 27, 2011 | 12.30 | 12.94 | 12.22 | 12.84 | 254,954 | +0.50(+4.05%) |
Dec 23, 2011 | 12.32 | 12.41 | 12.23 | 12.34 | 218,342 | +0.29(+2.43%) |
Dec 21, 2011 | 12.18 | 12.22 | 11.86 | 12.04 | 167,799 | -0.13(-1.08%) |
Dec 20, 2011 | 11.90 | 12.29 | 11.87 | 12.18 | 234,607 | +0.48(+4.12%) |
Dec 19, 2011 | 11.80 | 12.27 | 11.65 | 11.69 | 229,902 | -0.06(-0.48%) |
Dec 16, 2011 | 11.29 | 11.80 | 11.20 | 11.75 | 449,042 | +0.52(+4.62%) |
Dec 15, 2011 | 11.14 | 11.29 | 10.97 | 11.23 | 223,615 | +0.25(+2.32%) |
Dec 14, 2011 | 10.88 | 11.02 | 10.65 | 10.98 | 390,033 | -0.01(-0.09%) |
Dec 13, 2011 | 11.40 | 11.58 | 10.95 | 10.99 | 214,992 | -0.33(-2.92%) |
Dec 12, 2011 | 11.33 | 11.43 | 10.85 | 11.32 | 247,016 | -0.20(-1.72%) |
Dec 09, 2011 | 11.42 | 11.63 | 11.37 | 11.52 | 205,994 | +0.11(+0.99%) |
Dec 08, 2011 | 11.63 | 11.70 | 11.39 | 11.40 | 160,080 | -0.32(-2.74%) |
Dec 07, 2011 | 11.64 | 11.91 | 11.52 | 11.72 | 182,999 | -0.05(-0.40%) |
Dec 06, 2011 | 11.93 | 12.05 | 11.70 | 11.77 | 237,292 | -0.22(-1.81%) |
Dec 05, 2011 | 11.96 | 12.03 | 11.86 | 11.99 | 206,791 | +0.15(+1.28%) |
Dec 02, 2011 | 11.84 | 11.93 | 11.80 | 11.84 | 124,789 | +0.13(+1.13%) |