Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.59 | 15.00 | 13.49 | 14.36 | 728,323 | +0.88(+6.53%) |
Feb 28, 2012 | 13.95 | 14.15 | 13.26 | 13.48 | 264,982 | -0.48(-3.44%) |
Feb 27, 2012 | 14.00 | 14.10 | 13.44 | 13.96 | 301,601 | -0.18(-1.27%) |
Feb 24, 2012 | 14.71 | 14.77 | 13.99 | 14.14 | 254,800 | -0.58(-3.94%) |
Feb 23, 2012 | 15.05 | 15.05 | 14.62 | 14.72 | 219,816 | -0.32(-2.13%) |
Feb 22, 2012 | 15.29 | 15.53 | 15.02 | 15.04 | 69,017 | -0.32(-2.08%) |
Feb 21, 2012 | 15.84 | 16.00 | 15.30 | 15.36 | 183,914 | -0.46(-2.91%) |
Feb 17, 2012 | 15.97 | 16.00 | 15.32 | 15.82 | 199,902 | -0.15(-0.94%) |
Feb 16, 2012 | 15.42 | 16.05 | 15.28 | 15.97 | 262,321 | +0.51(+3.30%) |
Feb 15, 2012 | 15.19 | 15.82 | 14.93 | 15.46 | 357,857 | +0.29(+1.91%) |
Feb 14, 2012 | 14.93 | 15.17 | 14.58 | 15.17 | 111,822 | +0.17(+1.13%) |
Feb 13, 2012 | 14.93 | 15.17 | 14.82 | 15.00 | 283,525 | +0.24(+1.63%) |
Feb 10, 2012 | 14.93 | 15.16 | 14.63 | 14.76 | 186,748 | -0.33(-2.19%) |
Feb 09, 2012 | 15.40 | 15.50 | 15.03 | 15.09 | 192,287 | -0.28(-1.82%) |
Feb 08, 2012 | 15.34 | 15.93 | 15.25 | 15.37 | 292,420 | +0.00(+0.00%) |
Feb 07, 2012 | 15.45 | 15.49 | 14.63 | 15.37 | 201,966 | -0.21(-1.35%) |
Feb 06, 2012 | 15.78 | 16.00 | 15.51 | 15.58 | 150,661 | -0.33(-2.07%) |
Feb 03, 2012 | 16.20 | 16.94 | 15.88 | 15.91 | 419,368 | +0.11(+0.70%) |
Feb 02, 2012 | 14.89 | 16.87 | 14.67 | 15.80 | 770,019 | +1.00(+6.76%) |
Feb 01, 2012 | 14.60 | 15.02 | 14.12 | 14.80 | 584,782 | +0.13(+0.89%) |
Jan 31, 2012 | 15.34 | 15.44 | 14.31 | 14.67 | 269,731 | -0.46(-3.04%) |
Jan 30, 2012 | 15.50 | 15.50 | 15.02 | 15.13 | 526,288 | -0.55(-3.51%) |
Jan 27, 2012 | 15.71 | 16.03 | 15.50 | 15.68 | 623,506 | -0.16(-1.01%) |
Jan 26, 2012 | 14.70 | 15.92 | 14.52 | 15.84 | 1,151,166 | +1.26(+8.64%) |
Jan 25, 2012 | 14.28 | 14.75 | 13.99 | 14.58 | 296,309 | +0.33(+2.32%) |
Jan 24, 2012 | 13.41 | 14.44 | 13.23 | 14.25 | 195,516 | +0.67(+4.93%) |
Jan 23, 2012 | 13.57 | 13.74 | 13.09 | 13.58 | 132,380 | +0.10(+0.74%) |
Jan 20, 2012 | 12.31 | 13.53 | 12.25 | 13.48 | 271,291 | +1.19(+9.68%) |
Jan 19, 2012 | 12.41 | 12.67 | 12.26 | 12.29 | 216,282 | -0.05(-0.41%) |
Jan 18, 2012 | 11.63 | 12.44 | 11.50 | 12.34 | 210,924 | +0.73(+6.29%) |
Jan 17, 2012 | 12.25 | 12.25 | 11.59 | 11.61 | 141,468 | -0.50(-4.13%) |
Jan 13, 2012 | 12.50 | 12.62 | 12.05 | 12.11 | 117,247 | -0.54(-4.27%) |
Jan 12, 2012 | 13.10 | 13.14 | 12.63 | 12.65 | 220,870 | -0.38(-2.92%) |
Jan 11, 2012 | 12.13 | 13.08 | 12.10 | 13.03 | 117,176 | +0.85(+6.98%) |
Jan 10, 2012 | 12.75 | 12.75 | 12.13 | 12.18 | 248,189 | -0.43(-3.41%) |
Jan 09, 2012 | 12.86 | 13.24 | 12.52 | 12.61 | 250,534 | -0.17(-1.33%) |
Jan 06, 2012 | 12.66 | 13.15 | 12.33 | 12.78 | 232,885 | +0.15(+1.19%) |
Jan 05, 2012 | 12.49 | 12.98 | 12.29 | 12.63 | 151,396 | -0.03(-0.24%) |
Jan 04, 2012 | 12.21 | 12.71 | 12.16 | 12.66 | 176,099 | +0.70(+5.85%) |
Dec 30, 2011 | 11.97 | 12.07 | 11.63 | 11.96 | 112,593 | -0.07(-0.58%) |
Dec 29, 2011 | 12.02 | 12.10 | 11.65 | 12.03 | 102,232 | +0.10(+0.84%) |
Dec 28, 2011 | 12.35 | 12.40 | 11.84 | 11.93 | 85,954 | -0.48(-3.87%) |
Dec 27, 2011 | 12.04 | 12.43 | 12.01 | 12.41 | 128,280 | +0.31(+2.56%) |
Dec 23, 2011 | 11.84 | 12.18 | 11.72 | 12.10 | 76,001 | +0.98(+8.81%) |
Dec 21, 2011 | 11.56 | 11.56 | 10.77 | 11.12 | 139,269 | -0.51(-4.39%) |
Dec 20, 2011 | 11.32 | 11.71 | 11.30 | 11.63 | 206,570 | +0.62(+5.63%) |
Dec 19, 2011 | 11.59 | 11.70 | 11.01 | 11.01 | 77,258 | -0.50(-4.34%) |
Dec 16, 2011 | 11.27 | 12.01 | 11.27 | 11.51 | 365,986 | +0.34(+3.04%) |
Dec 15, 2011 | 11.57 | 11.57 | 10.80 | 11.17 | 197,319 | -0.23(-2.02%) |
Dec 14, 2011 | 11.67 | 11.75 | 11.15 | 11.40 | 232,639 | -0.37(-3.14%) |
Dec 13, 2011 | 12.26 | 12.32 | 11.64 | 11.77 | 290,833 | -0.36(-2.97%) |
Dec 12, 2011 | 12.35 | 12.35 | 11.48 | 12.13 | 316,980 | -0.45(-3.58%) |
Dec 09, 2011 | 11.87 | 12.72 | 11.69 | 12.58 | 308,701 | +0.77(+6.52%) |
Dec 08, 2011 | 11.61 | 12.18 | 11.57 | 11.81 | 393,295 | +0.07(+0.60%) |
Dec 07, 2011 | 11.78 | 11.87 | 11.34 | 11.74 | 139,896 | -0.11(-0.93%) |
Dec 06, 2011 | 11.51 | 12.06 | 11.42 | 11.85 | 203,286 | +0.34(+2.95%) |
Dec 05, 2011 | 11.00 | 11.62 | 10.80 | 11.51 | 362,665 | +0.56(+5.11%) |
Dec 02, 2011 | 10.66 | 11.00 | 10.57 | 10.95 | 104,017 | +0.47(+4.48%) |