Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.31 | 15.31 | 14.06 | 14.21 | 26,324 | -1.11(-7.25%) |
Feb 28, 2012 | 15.06 | 15.55 | 15.06 | 15.32 | 15,059 | +0.23(+1.52%) |
Feb 27, 2012 | 15.09 | 15.20 | 14.85 | 15.09 | 10,860 | -0.17(-1.11%) |
Feb 24, 2012 | 15.33 | 15.44 | 15.17 | 15.26 | 9,002 | -0.04(-0.26%) |
Feb 23, 2012 | 13.81 | 15.35 | 13.81 | 15.30 | 31,954 | +1.46(+10.55%) |
Feb 22, 2012 | 13.68 | 14.00 | 13.61 | 13.84 | 135,686 | +0.24(+1.76%) |
Feb 21, 2012 | 14.22 | 14.22 | 13.34 | 13.60 | 166,019 | -0.37(-2.65%) |
Feb 17, 2012 | 14.08 | 14.11 | 13.93 | 13.97 | 21,133 | -0.03(-0.21%) |
Feb 16, 2012 | 13.74 | 14.21 | 13.74 | 14.00 | 36,286 | +0.30(+2.19%) |
Feb 15, 2012 | 13.91 | 14.02 | 13.66 | 13.70 | 18,223 | -0.10(-0.72%) |
Feb 14, 2012 | 14.11 | 14.15 | 13.69 | 13.80 | 30,500 | -0.47(-3.29%) |
Feb 13, 2012 | 14.14 | 14.34 | 14.05 | 14.27 | 15,752 | +0.38(+2.74%) |
Feb 10, 2012 | 14.01 | 14.08 | 13.88 | 13.89 | 9,294 | -0.33(-2.32%) |
Feb 09, 2012 | 14.21 | 14.29 | 14.04 | 14.22 | 41,265 | +0.01(+0.07%) |
Feb 08, 2012 | 14.09 | 14.30 | 14.05 | 14.21 | 16,150 | +0.12(+0.85%) |
Feb 07, 2012 | 14.16 | 14.31 | 14.01 | 14.09 | 37,324 | -0.04(-0.28%) |
Feb 06, 2012 | 14.17 | 14.40 | 14.01 | 14.13 | 56,324 | -0.11(-0.77%) |
Feb 03, 2012 | 14.55 | 14.98 | 14.16 | 14.24 | 45,965 | +0.02(+0.14%) |
Feb 02, 2012 | 14.25 | 14.30 | 14.05 | 14.22 | 20,436 | -0.05(-0.35%) |
Feb 01, 2012 | 14.39 | 14.40 | 14.14 | 14.27 | 39,881 | +0.05(+0.35%) |
Jan 31, 2012 | 14.55 | 14.55 | 13.76 | 14.22 | 112,587 | -0.14(-0.97%) |
Jan 30, 2012 | 14.58 | 14.70 | 14.27 | 14.36 | 26,092 | -0.42(-2.84%) |
Jan 27, 2012 | 15.93 | 16.14 | 14.41 | 14.78 | 90,419 | -1.19(-7.45%) |
Jan 26, 2012 | 16.21 | 16.50 | 15.50 | 15.97 | 27,521 | -0.21(-1.30%) |
Jan 25, 2012 | 15.35 | 16.41 | 14.90 | 16.18 | 13,347 | +0.83(+5.41%) |
Jan 24, 2012 | 14.59 | 15.45 | 14.35 | 15.35 | 12,882 | +0.59(+4.00%) |
Jan 23, 2012 | 14.58 | 14.80 | 14.58 | 14.76 | 6,376 | +0.25(+1.72%) |
Jan 20, 2012 | 14.65 | 14.96 | 13.90 | 14.51 | 31,401 | -0.21(-1.43%) |
Jan 19, 2012 | 14.73 | 14.92 | 14.38 | 14.72 | 13,850 | +0.19(+1.31%) |
Jan 18, 2012 | 13.42 | 14.81 | 13.24 | 14.53 | 20,124 | +1.13(+8.43%) |
Jan 17, 2012 | 13.69 | 13.69 | 13.24 | 13.40 | 58,228 | -0.12(-0.89%) |
Jan 13, 2012 | 13.58 | 13.82 | 13.44 | 13.52 | 24,839 | -0.34(-2.45%) |
Jan 12, 2012 | 13.91 | 13.94 | 13.70 | 13.86 | 16,288 | -0.03(-0.22%) |
Jan 11, 2012 | 13.25 | 13.96 | 13.25 | 13.89 | 10,028 | +0.49(+3.66%) |
Jan 10, 2012 | 13.42 | 13.72 | 13.23 | 13.40 | 15,918 | +0.26(+1.98%) |
Jan 09, 2012 | 13.30 | 13.30 | 13.01 | 13.14 | 11,290 | -0.02(-0.15%) |
Jan 06, 2012 | 13.23 | 13.28 | 13.05 | 13.16 | 17,531 | -0.12(-0.90%) |
Jan 05, 2012 | 13.24 | 13.47 | 12.86 | 13.28 | 14,392 | -0.05(-0.38%) |
Jan 04, 2012 | 13.83 | 13.83 | 13.13 | 13.33 | 38,890 | -0.33(-2.42%) |
Dec 30, 2011 | 13.79 | 13.95 | 13.13 | 13.66 | 33,053 | +0.58(+4.43%) |
Dec 29, 2011 | 12.81 | 13.33 | 12.81 | 13.08 | 21,574 | +0.28(+2.19%) |
Dec 28, 2011 | 13.04 | 13.41 | 12.55 | 12.80 | 38,043 | -0.63(-4.69%) |
Dec 27, 2011 | 13.06 | 13.58 | 13.06 | 13.43 | 19,117 | +0.33(+2.52%) |
Dec 23, 2011 | 13.14 | 13.14 | 12.79 | 13.10 | 39,690 | +0.87(+7.11%) |
Dec 21, 2011 | 12.15 | 12.28 | 11.60 | 12.23 | 47,193 | +0.09(+0.74%) |
Dec 20, 2011 | 11.32 | 12.19 | 11.25 | 12.14 | 32,724 | +1.23(+11.27%) |
Dec 19, 2011 | 11.57 | 12.06 | 10.89 | 10.91 | 98,593 | -0.48(-4.21%) |
Dec 16, 2011 | 11.53 | 12.25 | 11.12 | 11.39 | 61,023 | +0.01(+0.09%) |
Dec 15, 2011 | 12.33 | 12.33 | 10.88 | 11.38 | 31,299 | -0.70(-5.79%) |
Dec 14, 2011 | 12.70 | 12.70 | 11.58 | 12.08 | 63,214 | +0.86(+7.66%) |
Dec 13, 2011 | 11.54 | 11.70 | 11.11 | 11.22 | 20,632 | -0.16(-1.41%) |
Dec 12, 2011 | 11.53 | 11.77 | 11.27 | 11.38 | 15,653 | -0.32(-2.74%) |
Dec 09, 2011 | 11.63 | 12.08 | 11.61 | 11.70 | 41,668 | +0.14(+1.21%) |
Dec 08, 2011 | 12.37 | 12.37 | 11.53 | 11.56 | 15,101 | -0.94(-7.52%) |
Dec 07, 2011 | 12.28 | 12.57 | 12.28 | 12.50 | 15,260 | +0.02(+0.16%) |
Dec 06, 2011 | 12.68 | 12.68 | 12.37 | 12.48 | 18,332 | -0.22(-1.73%) |
Dec 05, 2011 | 12.14 | 12.88 | 12.05 | 12.70 | 23,138 | +0.78(+6.54%) |
Dec 02, 2011 | 12.07 | 12.09 | 11.64 | 11.92 | 8,782 | +0.14(+1.19%) |