Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.37 | 15.47 | 15.02 | 15.05 | 101,758 | -0.29(-1.89%) |
Feb 28, 2012 | 15.14 | 15.43 | 15.14 | 15.34 | 185,655 | +0.16(+1.05%) |
Feb 27, 2012 | 14.80 | 15.28 | 14.80 | 15.18 | 82,895 | +0.21(+1.40%) |
Feb 24, 2012 | 15.06 | 15.17 | 14.88 | 14.97 | 149,352 | -0.12(-0.80%) |
Feb 23, 2012 | 15.00 | 15.24 | 14.98 | 15.09 | 147,421 | +0.09(+0.60%) |
Feb 22, 2012 | 14.81 | 15.06 | 14.78 | 15.00 | 873,444 | +0.08(+0.54%) |
Feb 21, 2012 | 14.95 | 15.00 | 14.74 | 14.92 | 89,739 | -0.07(-0.47%) |
Feb 17, 2012 | 15.13 | 15.20 | 14.97 | 14.99 | 132,877 | -0.15(-0.99%) |
Feb 16, 2012 | 15.02 | 15.21 | 14.86 | 15.14 | 160,195 | +0.16(+1.07%) |
Feb 15, 2012 | 13.81 | 15.10 | 13.50 | 14.98 | 1,130,758 | +0.28(+1.90%) |
Feb 14, 2012 | 15.25 | 15.29 | 14.67 | 14.70 | 227,185 | -0.59(-3.86%) |
Feb 13, 2012 | 15.35 | 15.43 | 15.19 | 15.29 | 196,803 | +0.07(+0.46%) |
Feb 10, 2012 | 15.07 | 15.30 | 15.06 | 15.22 | 270,357 | +0.02(+0.13%) |
Feb 09, 2012 | 15.29 | 15.43 | 15.11 | 15.20 | 131,468 | -0.12(-0.78%) |
Feb 08, 2012 | 15.39 | 15.59 | 15.15 | 15.32 | 127,311 | -0.03(-0.20%) |
Feb 07, 2012 | 15.40 | 15.63 | 15.33 | 15.35 | 120,842 | -0.04(-0.26%) |
Feb 06, 2012 | 15.47 | 15.50 | 15.30 | 15.39 | 80,778 | -0.11(-0.71%) |
Feb 03, 2012 | 15.23 | 15.65 | 15.11 | 15.50 | 144,326 | +0.45(+2.99%) |
Feb 02, 2012 | 15.05 | 15.90 | 14.31 | 15.05 | 399,511 | -0.05(-0.33%) |
Feb 01, 2012 | 15.10 | 15.14 | 14.88 | 15.10 | 97,765 | +0.02(+0.13%) |
Jan 31, 2012 | 15.04 | 15.34 | 14.75 | 15.08 | 92,515 | +0.10(+0.67%) |
Jan 30, 2012 | 15.09 | 15.11 | 14.95 | 14.98 | 75,944 | -0.20(-1.32%) |
Jan 27, 2012 | 14.98 | 15.26 | 14.98 | 15.18 | 46,516 | +0.10(+0.66%) |
Jan 26, 2012 | 15.02 | 15.35 | 15.00 | 15.08 | 44,068 | +0.09(+0.60%) |
Jan 25, 2012 | 14.70 | 15.04 | 14.70 | 14.99 | 59,142 | +0.13(+0.87%) |
Jan 24, 2012 | 14.57 | 14.99 | 14.53 | 14.86 | 34,386 | +0.19(+1.30%) |
Jan 23, 2012 | 14.80 | 14.87 | 14.54 | 14.67 | 23,266 | -0.22(-1.48%) |
Jan 20, 2012 | 14.77 | 14.98 | 14.65 | 14.89 | 40,642 | +0.04(+0.27%) |
Jan 19, 2012 | 14.74 | 14.89 | 14.70 | 14.85 | 25,827 | +0.05(+0.34%) |
Jan 18, 2012 | 14.81 | 15.00 | 14.71 | 14.80 | 77,381 | +0.00(+0.00%) |
Jan 17, 2012 | 14.96 | 14.96 | 14.79 | 14.80 | 40,050 | -0.07(-0.47%) |
Jan 13, 2012 | 14.67 | 14.96 | 14.67 | 14.87 | 42,085 | +0.07(+0.47%) |
Jan 12, 2012 | 14.81 | 14.94 | 14.70 | 14.80 | 85,209 | +0.00(+0.00%) |
Jan 11, 2012 | 14.95 | 14.95 | 14.70 | 14.80 | 21,745 | -0.20(-1.33%) |
Jan 10, 2012 | 14.63 | 15.18 | 14.61 | 15.00 | 116,515 | +0.49(+3.38%) |
Jan 09, 2012 | 13.94 | 14.55 | 13.89 | 14.51 | 111,279 | +0.70(+5.07%) |
Jan 06, 2012 | 14.04 | 14.18 | 12.85 | 13.81 | 46,804 | -0.28(-1.99%) |
Jan 05, 2012 | 14.11 | 14.39 | 13.98 | 14.09 | 49,753 | -0.18(-1.26%) |
Jan 04, 2012 | 14.21 | 14.38 | 14.11 | 14.27 | 24,468 | +0.51(+3.71%) |
Dec 30, 2011 | 13.73 | 13.87 | 13.61 | 13.76 | 51,296 | +0.03(+0.22%) |
Dec 29, 2011 | 13.99 | 14.14 | 13.64 | 13.73 | 52,014 | -0.19(-1.36%) |
Dec 28, 2011 | 13.82 | 14.06 | 13.72 | 13.92 | 102,315 | +0.04(+0.29%) |
Dec 27, 2011 | 13.72 | 13.88 | 13.62 | 13.88 | 40,067 | +0.17(+1.24%) |
Dec 23, 2011 | 13.89 | 14.20 | 13.56 | 13.71 | 116,724 | -0.13(-0.94%) |
Dec 21, 2011 | 13.67 | 14.14 | 13.63 | 13.84 | 31,091 | +0.15(+1.10%) |
Dec 20, 2011 | 13.59 | 14.06 | 13.51 | 13.69 | 78,062 | +0.34(+2.55%) |
Dec 19, 2011 | 13.48 | 13.84 | 13.24 | 13.35 | 106,422 | -0.01(-0.07%) |
Dec 16, 2011 | 13.44 | 13.44 | 13.18 | 13.36 | 101,539 | +0.06(+0.45%) |
Dec 15, 2011 | 13.62 | 13.62 | 13.05 | 13.30 | 54,201 | -0.08(-0.60%) |
Dec 14, 2011 | 12.62 | 13.54 | 12.45 | 13.38 | 174,661 | +0.62(+4.86%) |
Dec 13, 2011 | 12.43 | 12.85 | 12.43 | 12.76 | 51,704 | +0.22(+1.75%) |
Dec 12, 2011 | 12.38 | 12.57 | 12.18 | 12.54 | 61,365 | +0.03(+0.24%) |
Dec 09, 2011 | 12.19 | 12.61 | 11.72 | 12.51 | 68,074 | +0.37(+3.05%) |
Dec 08, 2011 | 12.35 | 12.49 | 12.14 | 12.14 | 42,341 | -0.28(-2.25%) |
Dec 07, 2011 | 12.59 | 12.59 | 11.95 | 12.42 | 59,065 | -0.28(-2.20%) |
Dec 06, 2011 | 12.09 | 12.78 | 11.97 | 12.70 | 41,416 | +0.58(+4.79%) |
Dec 05, 2011 | 11.73 | 12.29 | 11.49 | 12.12 | 49,818 | +0.57(+4.94%) |
Dec 02, 2011 | 11.53 | 11.66 | 11.32 | 11.55 | 28,757 | +0.16(+1.40%) |