Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.05 | 14.25 | 13.61 | 13.82 | 158,032 | -0.17(-1.22%) |
Feb 28, 2012 | 14.36 | 14.41 | 13.73 | 13.99 | 226,705 | -0.36(-2.51%) |
Feb 27, 2012 | 14.74 | 14.74 | 13.98 | 14.35 | 231,700 | -0.60(-4.01%) |
Feb 24, 2012 | 15.06 | 16.50 | 14.62 | 14.95 | 195,782 | -1.05(-6.56%) |
Feb 23, 2012 | 15.28 | 16.08 | 15.22 | 16.00 | 108,603 | +0.78(+5.12%) |
Feb 22, 2012 | 15.66 | 15.76 | 15.22 | 15.22 | 86,869 | -0.46(-2.93%) |
Feb 21, 2012 | 15.81 | 16.20 | 15.53 | 15.68 | 56,124 | -0.13(-0.82%) |
Feb 17, 2012 | 15.80 | 15.85 | 15.59 | 15.81 | 90,210 | +0.10(+0.64%) |
Feb 16, 2012 | 15.42 | 15.98 | 15.31 | 15.71 | 102,669 | +0.30(+1.95%) |
Feb 15, 2012 | 15.85 | 15.85 | 15.24 | 15.41 | 98,648 | -0.37(-2.34%) |
Feb 14, 2012 | 16.02 | 16.03 | 15.49 | 15.78 | 90,814 | -0.43(-2.65%) |
Feb 13, 2012 | 15.96 | 16.30 | 15.66 | 16.21 | 68,307 | +0.48(+3.05%) |
Feb 10, 2012 | 16.10 | 16.26 | 15.60 | 15.73 | 100,345 | -0.70(-4.26%) |
Feb 09, 2012 | 16.56 | 16.56 | 16.00 | 16.43 | 75,724 | -0.10(-0.60%) |
Feb 08, 2012 | 16.47 | 16.71 | 16.33 | 16.53 | 124,870 | +0.14(+0.85%) |
Feb 07, 2012 | 16.87 | 16.96 | 16.38 | 16.39 | 68,978 | -0.50(-2.96%) |
Feb 06, 2012 | 17.19 | 17.44 | 16.67 | 16.89 | 83,798 | -0.37(-2.14%) |
Feb 03, 2012 | 17.24 | 17.42 | 16.90 | 17.26 | 273,870 | +0.47(+2.80%) |
Feb 02, 2012 | 16.08 | 16.87 | 15.94 | 16.79 | 172,317 | +0.70(+4.35%) |
Feb 01, 2012 | 15.80 | 16.26 | 15.72 | 16.09 | 145,731 | +0.42(+2.68%) |
Jan 31, 2012 | 15.51 | 15.74 | 15.26 | 15.67 | 91,724 | +0.26(+1.69%) |
Jan 30, 2012 | 15.56 | 15.72 | 15.38 | 15.41 | 78,595 | -0.29(-1.85%) |
Jan 27, 2012 | 15.66 | 15.71 | 15.48 | 15.70 | 70,205 | -0.02(-0.13%) |
Jan 26, 2012 | 15.95 | 16.10 | 15.57 | 15.72 | 63,875 | -0.12(-0.76%) |
Jan 25, 2012 | 15.75 | 16.06 | 15.42 | 15.84 | 83,268 | +0.04(+0.25%) |
Jan 24, 2012 | 15.27 | 15.83 | 15.09 | 15.80 | 85,720 | +0.44(+2.86%) |
Jan 23, 2012 | 15.39 | 15.59 | 15.06 | 15.36 | 53,079 | +0.00(+0.00%) |
Jan 20, 2012 | 15.40 | 15.73 | 15.22 | 15.36 | 87,786 | +0.00(+0.00%) |
Jan 19, 2012 | 15.59 | 15.59 | 15.23 | 15.36 | 74,148 | -0.09(-0.58%) |
Jan 18, 2012 | 14.89 | 15.49 | 14.89 | 15.45 | 65,718 | +0.57(+3.83%) |
Jan 17, 2012 | 15.05 | 15.93 | 14.75 | 14.88 | 133,272 | -0.03(-0.20%) |
Jan 13, 2012 | 15.27 | 15.49 | 14.68 | 14.91 | 111,895 | -0.64(-4.12%) |
Jan 12, 2012 | 15.21 | 15.64 | 15.14 | 15.55 | 86,869 | +0.36(+2.37%) |
Jan 11, 2012 | 14.95 | 15.49 | 14.86 | 15.19 | 103,779 | +0.19(+1.27%) |
Jan 10, 2012 | 14.83 | 15.14 | 14.82 | 15.00 | 127,575 | +0.39(+2.67%) |
Jan 09, 2012 | 14.47 | 14.75 | 14.23 | 14.61 | 108,752 | +0.21(+1.46%) |
Jan 06, 2012 | 14.49 | 14.57 | 14.19 | 14.40 | 68,862 | -0.09(-0.62%) |
Jan 05, 2012 | 14.05 | 14.58 | 13.68 | 14.49 | 87,549 | +0.29(+2.04%) |
Jan 04, 2012 | 14.21 | 14.53 | 14.09 | 14.20 | 113,698 | +0.24(+1.72%) |
Dec 30, 2011 | 14.28 | 14.52 | 13.96 | 13.96 | 95,383 | -0.32(-2.24%) |
Dec 29, 2011 | 14.18 | 14.35 | 14.02 | 14.28 | 111,647 | +0.21(+1.49%) |
Dec 28, 2011 | 14.45 | 14.45 | 13.96 | 14.07 | 70,532 | -0.38(-2.63%) |
Dec 27, 2011 | 14.09 | 14.77 | 14.07 | 14.45 | 111,689 | +0.25(+1.76%) |
Dec 23, 2011 | 14.30 | 14.39 | 13.99 | 14.20 | 63,543 | +0.21(+1.50%) |
Dec 21, 2011 | 13.68 | 14.06 | 13.52 | 13.99 | 121,857 | +0.24(+1.75%) |
Dec 20, 2011 | 13.69 | 14.04 | 13.44 | 13.75 | 217,099 | +0.53(+4.01%) |
Dec 19, 2011 | 13.90 | 14.09 | 13.12 | 13.22 | 135,243 | -0.50(-3.64%) |
Dec 16, 2011 | 13.99 | 14.24 | 13.46 | 13.72 | 323,310 | -0.10(-0.72%) |
Dec 15, 2011 | 14.16 | 14.25 | 13.77 | 13.82 | 142,809 | -0.05(-0.36%) |
Dec 14, 2011 | 13.50 | 13.96 | 13.22 | 13.87 | 181,540 | +0.17(+1.24%) |
Dec 13, 2011 | 14.54 | 14.69 | 13.54 | 13.70 | 119,397 | -0.61(-4.26%) |
Dec 12, 2011 | 14.15 | 14.35 | 13.84 | 14.31 | 122,696 | -0.18(-1.24%) |
Dec 09, 2011 | 13.72 | 14.61 | 13.52 | 14.49 | 119,100 | +0.92(+6.78%) |
Dec 08, 2011 | 14.18 | 14.18 | 13.52 | 13.57 | 109,172 | -0.83(-5.76%) |
Dec 07, 2011 | 13.84 | 14.45 | 13.46 | 14.40 | 117,479 | +0.42(+3.00%) |
Dec 06, 2011 | 13.79 | 14.32 | 13.73 | 13.98 | 176,118 | +0.22(+1.60%) |
Dec 05, 2011 | 14.43 | 14.58 | 13.65 | 13.76 | 211,394 | -0.26(-1.85%) |
Dec 02, 2011 | 13.40 | 14.25 | 13.21 | 14.02 | 199,823 | +0.73(+5.49%) |