Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.68 | 11.87 | 11.39 | 11.51 | 106,638 | -0.18(-1.54%) |
Feb 28, 2012 | 11.86 | 11.90 | 11.43 | 11.69 | 171,673 | -0.09(-0.76%) |
Feb 27, 2012 | 12.08 | 12.25 | 11.70 | 11.78 | 276,603 | -0.80(-6.36%) |
Feb 24, 2012 | 12.87 | 12.99 | 12.50 | 12.58 | 84,866 | -0.32(-2.48%) |
Feb 23, 2012 | 12.84 | 12.97 | 12.43 | 12.90 | 80,727 | +0.16(+1.29%) |
Feb 22, 2012 | 13.23 | 13.40 | 12.69 | 12.74 | 94,231 | -0.54(-4.10%) |
Feb 21, 2012 | 13.12 | 13.81 | 13.12 | 13.28 | 150,880 | +0.19(+1.48%) |
Feb 17, 2012 | 12.89 | 13.17 | 12.51 | 13.09 | 81,238 | +0.28(+2.15%) |
Feb 16, 2012 | 12.35 | 12.92 | 12.03 | 12.81 | 264,166 | +0.38(+3.06%) |
Feb 15, 2012 | 13.48 | 13.48 | 12.37 | 12.43 | 206,671 | -0.91(-6.82%) |
Feb 14, 2012 | 14.15 | 14.26 | 13.21 | 13.34 | 137,844 | -0.92(-6.45%) |
Feb 13, 2012 | 14.96 | 15.00 | 13.81 | 14.26 | 170,111 | -0.53(-3.58%) |
Feb 10, 2012 | 15.28 | 15.28 | 14.55 | 14.79 | 112,780 | -0.54(-3.52%) |
Feb 09, 2012 | 15.42 | 15.63 | 14.50 | 15.33 | 136,618 | -0.04(-0.26%) |
Feb 08, 2012 | 15.88 | 16.06 | 15.00 | 15.37 | 193,888 | -0.28(-1.79%) |
Feb 07, 2012 | 14.90 | 15.70 | 14.85 | 15.65 | 190,595 | +0.75(+5.03%) |
Feb 06, 2012 | 14.86 | 14.95 | 14.54 | 14.90 | 129,336 | +0.07(+0.47%) |
Feb 03, 2012 | 14.84 | 14.95 | 14.55 | 14.83 | 164,849 | +0.26(+1.78%) |
Feb 02, 2012 | 14.69 | 14.99 | 14.21 | 14.57 | 131,890 | -0.03(-0.21%) |
Feb 01, 2012 | 14.61 | 14.79 | 14.45 | 14.60 | 97,566 | +0.27(+1.88%) |
Jan 31, 2012 | 14.29 | 14.67 | 14.15 | 14.33 | 122,260 | +0.20(+1.42%) |
Jan 30, 2012 | 13.44 | 14.54 | 13.10 | 14.13 | 246,609 | +0.71(+5.29%) |
Jan 27, 2012 | 12.60 | 13.72 | 12.60 | 13.42 | 80,516 | +0.72(+5.67%) |
Jan 26, 2012 | 13.25 | 13.38 | 12.65 | 12.70 | 48,842 | -0.45(-3.42%) |
Jan 25, 2012 | 12.56 | 13.22 | 12.44 | 13.15 | 77,578 | +0.58(+4.61%) |
Jan 24, 2012 | 12.90 | 12.90 | 12.43 | 12.57 | 108,648 | -0.42(-3.23%) |
Jan 23, 2012 | 13.05 | 13.32 | 12.73 | 12.99 | 86,105 | +0.01(+0.08%) |
Jan 20, 2012 | 12.90 | 13.09 | 12.55 | 12.98 | 78,925 | +0.09(+0.70%) |
Jan 19, 2012 | 13.82 | 13.95 | 12.76 | 12.89 | 184,090 | -0.82(-5.98%) |
Jan 18, 2012 | 12.83 | 13.74 | 12.80 | 13.71 | 228,939 | +1.15(+9.16%) |
Jan 17, 2012 | 12.47 | 13.03 | 12.40 | 12.56 | 107,527 | +0.24(+1.95%) |
Jan 13, 2012 | 12.42 | 12.42 | 12.10 | 12.32 | 56,520 | -0.17(-1.36%) |
Jan 12, 2012 | 12.70 | 12.84 | 12.17 | 12.49 | 95,985 | -0.11(-0.87%) |
Jan 11, 2012 | 12.15 | 12.93 | 12.06 | 12.60 | 143,927 | +0.49(+4.05%) |
Jan 10, 2012 | 12.44 | 12.44 | 11.58 | 12.11 | 165,611 | +0.04(+0.33%) |
Jan 09, 2012 | 11.13 | 12.35 | 11.01 | 12.07 | 260,316 | +1.64(+15.72%) |
Jan 06, 2012 | 11.20 | 11.23 | 10.15 | 10.43 | 254,847 | -0.74(-6.62%) |
Jan 05, 2012 | 11.30 | 11.30 | 10.85 | 11.17 | 95,444 | -0.20(-1.76%) |
Jan 04, 2012 | 11.15 | 11.41 | 11.02 | 11.37 | 55,284 | -0.66(-5.49%) |
Dec 30, 2011 | 11.51 | 12.18 | 11.34 | 12.03 | 125,357 | +0.52(+4.52%) |
Dec 29, 2011 | 11.93 | 12.00 | 11.33 | 11.51 | 202,422 | -0.44(-3.68%) |
Dec 28, 2011 | 12.18 | 12.18 | 11.84 | 11.95 | 42,038 | -0.15(-1.24%) |
Dec 27, 2011 | 12.05 | 12.25 | 12.00 | 12.10 | 37,239 | -0.05(-0.40%) |
Dec 23, 2011 | 12.09 | 12.17 | 11.92 | 12.15 | 59,883 | +0.47(+4.01%) |
Dec 21, 2011 | 11.53 | 11.80 | 10.85 | 11.68 | 140,618 | +0.13(+1.13%) |
Dec 20, 2011 | 11.92 | 12.48 | 11.07 | 11.55 | 167,222 | -0.02(-0.17%) |
Dec 19, 2011 | 13.75 | 13.81 | 11.51 | 11.57 | 240,179 | -2.09(-15.30%) |
Dec 16, 2011 | 13.64 | 14.09 | 13.30 | 13.66 | 58,221 | +0.25(+1.86%) |
Dec 15, 2011 | 13.51 | 13.86 | 13.27 | 13.41 | 94,658 | -0.16(-1.18%) |
Dec 14, 2011 | 14.53 | 14.64 | 13.51 | 13.57 | 191,098 | -0.96(-6.61%) |
Dec 13, 2011 | 15.02 | 15.20 | 14.41 | 14.53 | 85,394 | -0.27(-1.82%) |
Dec 12, 2011 | 15.01 | 15.01 | 14.70 | 14.80 | 65,451 | -0.51(-3.33%) |
Dec 09, 2011 | 15.02 | 15.44 | 14.99 | 15.31 | 49,202 | +0.50(+3.38%) |
Dec 08, 2011 | 15.28 | 15.28 | 14.67 | 14.81 | 36,358 | -0.47(-3.08%) |
Dec 07, 2011 | 15.00 | 15.44 | 14.56 | 15.28 | 88,751 | +0.29(+1.93%) |
Dec 06, 2011 | 15.19 | 15.43 | 14.79 | 14.99 | 72,808 | -0.11(-0.73%) |
Dec 05, 2011 | 14.92 | 15.49 | 14.92 | 15.10 | 87,660 | +0.61(+4.21%) |
Dec 02, 2011 | 14.35 | 15.14 | 14.29 | 14.49 | 79,427 | +0.32(+2.26%) |