Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.32 | 15.48 | 14.82 | 14.83 | 1,170,948 | -0.42(-2.73%) |
Feb 28, 2012 | 14.72 | 15.53 | 14.71 | 15.24 | 1,580,100 | +0.78(+5.39%) |
Feb 27, 2012 | 14.32 | 14.69 | 14.27 | 14.46 | 529,968 | +0.08(+0.54%) |
Feb 24, 2012 | 14.30 | 14.85 | 14.16 | 14.38 | 791,133 | +0.02(+0.12%) |
Feb 23, 2012 | 14.22 | 14.65 | 14.11 | 14.37 | 505,026 | +0.13(+0.91%) |
Feb 22, 2012 | 14.60 | 14.74 | 14.15 | 14.24 | 734,202 | -0.36(-2.49%) |
Feb 21, 2012 | 14.96 | 15.01 | 14.58 | 14.60 | 409,426 | -0.37(-2.49%) |
Feb 17, 2012 | 14.98 | 15.25 | 14.93 | 14.97 | 352,439 | +0.02(+0.12%) |
Feb 16, 2012 | 14.60 | 15.01 | 14.60 | 14.96 | 487,735 | +0.42(+2.92%) |
Feb 15, 2012 | 15.59 | 15.67 | 14.45 | 14.53 | 1,283,704 | -0.98(-6.31%) |
Feb 14, 2012 | 15.09 | 15.58 | 14.97 | 15.51 | 1,859,657 | +0.29(+1.88%) |
Feb 13, 2012 | 15.13 | 15.35 | 15.02 | 15.22 | 1,061,400 | +0.25(+1.68%) |
Feb 10, 2012 | 14.99 | 15.32 | 14.87 | 14.97 | 1,008,468 | -0.19(-1.26%) |
Feb 09, 2012 | 14.86 | 15.22 | 14.68 | 15.16 | 1,027,265 | +0.38(+2.58%) |
Feb 08, 2012 | 14.86 | 15.14 | 14.64 | 14.78 | 412,318 | -0.07(-0.47%) |
Feb 07, 2012 | 14.73 | 14.89 | 14.73 | 14.85 | 532,203 | +0.04(+0.29%) |
Feb 06, 2012 | 14.65 | 14.94 | 14.63 | 14.81 | 467,003 | +0.12(+0.83%) |
Feb 03, 2012 | 14.47 | 14.72 | 14.40 | 14.69 | 910,625 | +0.45(+3.16%) |
Feb 02, 2012 | 13.93 | 14.29 | 13.86 | 14.24 | 765,938 | +0.39(+2.81%) |
Feb 01, 2012 | 13.66 | 14.01 | 13.60 | 13.85 | 343,877 | +0.35(+2.63%) |
Jan 31, 2012 | 13.93 | 13.93 | 13.38 | 13.49 | 382,575 | -0.32(-2.32%) |
Jan 30, 2012 | 13.84 | 14.01 | 13.72 | 13.81 | 216,701 | -0.21(-1.48%) |
Jan 27, 2012 | 13.82 | 14.17 | 13.82 | 14.02 | 311,539 | +0.09(+0.62%) |
Jan 26, 2012 | 14.16 | 14.29 | 13.78 | 13.93 | 601,936 | -0.06(-0.43%) |
Jan 25, 2012 | 13.59 | 14.04 | 13.42 | 14.00 | 649,148 | +0.39(+2.86%) |
Jan 24, 2012 | 13.81 | 14.02 | 13.57 | 13.61 | 736,179 | -0.27(-1.93%) |
Jan 23, 2012 | 13.92 | 14.06 | 13.68 | 13.87 | 328,554 | -0.05(-0.37%) |
Jan 20, 2012 | 13.87 | 13.97 | 13.66 | 13.93 | 374,769 | +0.06(+0.44%) |
Jan 19, 2012 | 14.00 | 14.04 | 13.77 | 13.87 | 620,029 | -0.12(-0.87%) |
Jan 18, 2012 | 13.45 | 14.04 | 13.40 | 13.99 | 817,443 | +0.54(+3.99%) |
Jan 17, 2012 | 13.57 | 13.67 | 13.37 | 13.45 | 327,802 | +0.05(+0.39%) |
Jan 13, 2012 | 13.04 | 13.49 | 13.04 | 13.40 | 500,811 | +0.25(+1.91%) |
Jan 12, 2012 | 12.94 | 13.16 | 12.73 | 13.15 | 645,360 | +0.24(+1.88%) |
Jan 11, 2012 | 12.95 | 13.02 | 12.88 | 12.90 | 657,004 | -0.05(-0.40%) |
Jan 10, 2012 | 13.13 | 13.20 | 12.91 | 12.96 | 659,870 | -0.03(-0.20%) |
Jan 09, 2012 | 12.73 | 13.12 | 12.64 | 12.98 | 719,549 | +0.31(+2.46%) |
Jan 06, 2012 | 12.77 | 12.90 | 12.53 | 12.67 | 564,439 | -0.08(-0.61%) |
Jan 05, 2012 | 12.45 | 12.77 | 12.13 | 12.75 | 586,007 | +0.20(+1.59%) |
Jan 04, 2012 | 12.91 | 12.91 | 12.53 | 12.55 | 746,950 | -0.27(-2.09%) |
Dec 30, 2011 | 12.67 | 12.97 | 12.67 | 12.82 | 448,137 | +0.02(+0.14%) |
Dec 29, 2011 | 12.90 | 12.91 | 12.70 | 12.80 | 329,849 | -0.04(-0.34%) |
Dec 28, 2011 | 12.94 | 12.98 | 12.82 | 12.84 | 294,249 | -0.10(-0.74%) |
Dec 27, 2011 | 12.84 | 12.98 | 12.82 | 12.94 | 257,398 | +0.04(+0.34%) |
Dec 23, 2011 | 12.90 | 12.98 | 12.81 | 12.90 | 211,041 | -0.08(-0.60%) |
Dec 21, 2011 | 12.81 | 13.06 | 12.54 | 12.97 | 413,132 | +0.10(+0.74%) |
Dec 20, 2011 | 12.75 | 12.98 | 12.68 | 12.88 | 428,085 | +0.44(+3.55%) |
Dec 19, 2011 | 13.05 | 13.16 | 12.40 | 12.44 | 380,407 | -0.48(-3.69%) |
Dec 16, 2011 | 13.09 | 13.33 | 12.78 | 12.91 | 937,177 | -0.03(-0.20%) |
Dec 15, 2011 | 12.91 | 13.16 | 12.81 | 12.94 | 644,519 | +0.27(+2.12%) |
Dec 14, 2011 | 12.64 | 12.91 | 12.32 | 12.67 | 630,632 | -0.10(-0.81%) |
Dec 13, 2011 | 13.51 | 13.63 | 12.61 | 12.77 | 798,342 | -0.73(-5.42%) |
Dec 12, 2011 | 13.20 | 13.54 | 13.02 | 13.51 | 415,402 | +0.07(+0.51%) |
Dec 09, 2011 | 13.08 | 13.53 | 12.94 | 13.44 | 951,789 | +0.40(+3.05%) |
Dec 08, 2011 | 13.20 | 13.34 | 12.96 | 13.04 | 590,777 | -0.31(-2.33%) |
Dec 07, 2011 | 12.80 | 13.45 | 12.80 | 13.35 | 514,218 | +0.07(+0.52%) |
Dec 06, 2011 | 13.36 | 13.37 | 13.07 | 13.28 | 557,284 | -0.09(-0.65%) |
Dec 05, 2011 | 13.38 | 13.57 | 13.21 | 13.37 | 709,007 | +0.23(+1.78%) |
Dec 02, 2011 | 13.04 | 13.19 | 12.88 | 13.13 | 680,309 | +0.27(+2.08%) |