Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.45 | 19.74 | 18.95 | 19.00 | 433,452 | -0.34(-1.74%) |
Feb 28, 2012 | 19.67 | 19.82 | 19.04 | 19.34 | 392,537 | -0.40(-2.03%) |
Feb 27, 2012 | 18.07 | 20.00 | 18.07 | 19.74 | 452,553 | +1.51(+8.26%) |
Feb 24, 2012 | 18.69 | 18.69 | 18.17 | 18.23 | 72,014 | -0.49(-2.64%) |
Feb 23, 2012 | 18.15 | 18.78 | 17.98 | 18.73 | 290,526 | +0.60(+3.33%) |
Feb 22, 2012 | 18.00 | 18.29 | 17.82 | 18.12 | 166,648 | +0.06(+0.35%) |
Feb 21, 2012 | 18.16 | 18.18 | 17.72 | 18.06 | 236,350 | -0.02(-0.13%) |
Feb 17, 2012 | 18.44 | 18.61 | 17.96 | 18.08 | 217,036 | -0.24(-1.28%) |
Feb 16, 2012 | 18.00 | 18.40 | 17.91 | 18.32 | 129,499 | +0.28(+1.57%) |
Feb 15, 2012 | 18.51 | 18.51 | 17.80 | 18.04 | 227,847 | -0.39(-2.13%) |
Feb 14, 2012 | 18.35 | 18.53 | 18.16 | 18.43 | 202,079 | -0.05(-0.30%) |
Feb 13, 2012 | 18.65 | 19.21 | 18.31 | 18.48 | 147,453 | +0.04(+0.21%) |
Feb 10, 2012 | 18.48 | 18.57 | 18.29 | 18.44 | 144,452 | -0.31(-1.63%) |
Feb 09, 2012 | 18.51 | 18.87 | 18.44 | 18.75 | 218,979 | +0.28(+1.53%) |
Feb 08, 2012 | 18.52 | 18.65 | 18.29 | 18.47 | 174,137 | +0.01(+0.04%) |
Feb 07, 2012 | 18.18 | 18.47 | 17.97 | 18.46 | 192,286 | +0.10(+0.56%) |
Feb 06, 2012 | 18.08 | 18.42 | 17.95 | 18.36 | 143,100 | +0.16(+0.91%) |
Feb 03, 2012 | 18.04 | 18.35 | 18.00 | 18.19 | 235,663 | +0.45(+2.52%) |
Feb 02, 2012 | 17.65 | 17.96 | 17.60 | 17.75 | 253,351 | +0.15(+0.85%) |
Feb 01, 2012 | 17.17 | 17.78 | 16.92 | 17.60 | 217,239 | +0.60(+3.55%) |
Jan 31, 2012 | 16.95 | 17.06 | 16.63 | 16.99 | 185,230 | +0.13(+0.79%) |
Jan 30, 2012 | 16.37 | 16.88 | 16.22 | 16.86 | 138,094 | +0.30(+1.80%) |
Jan 27, 2012 | 16.32 | 16.66 | 16.23 | 16.56 | 108,254 | +0.17(+1.05%) |
Jan 26, 2012 | 16.22 | 16.43 | 16.02 | 16.39 | 136,178 | +0.29(+1.80%) |
Jan 25, 2012 | 15.46 | 16.36 | 15.37 | 16.10 | 122,655 | +0.57(+3.69%) |
Jan 24, 2012 | 15.14 | 15.53 | 15.14 | 15.53 | 69,786 | +0.25(+1.64%) |
Jan 23, 2012 | 15.35 | 15.49 | 15.04 | 15.28 | 54,873 | -0.11(-0.71%) |
Jan 20, 2012 | 15.09 | 15.46 | 15.09 | 15.39 | 120,707 | +0.21(+1.40%) |
Jan 19, 2012 | 15.34 | 15.34 | 14.99 | 15.17 | 92,446 | -0.13(-0.82%) |
Jan 18, 2012 | 15.09 | 15.35 | 15.09 | 15.30 | 112,266 | +0.21(+1.40%) |
Jan 17, 2012 | 15.35 | 15.49 | 14.98 | 15.09 | 132,967 | -0.13(-0.88%) |
Jan 13, 2012 | 15.12 | 15.43 | 14.94 | 15.22 | 131,288 | -0.14(-0.92%) |
Jan 12, 2012 | 15.28 | 15.39 | 15.17 | 15.36 | 106,219 | +0.11(+0.72%) |
Jan 11, 2012 | 14.95 | 15.28 | 14.90 | 15.25 | 70,408 | +0.27(+1.83%) |
Jan 10, 2012 | 14.83 | 15.13 | 14.61 | 14.98 | 168,082 | +0.37(+2.52%) |
Jan 09, 2012 | 14.75 | 14.85 | 14.39 | 14.61 | 477,478 | -0.03(-0.21%) |
Jan 06, 2012 | 14.70 | 14.98 | 14.60 | 14.64 | 135,421 | -0.06(-0.43%) |
Jan 05, 2012 | 14.37 | 14.92 | 14.24 | 14.70 | 236,635 | +0.24(+1.68%) |
Jan 04, 2012 | 14.37 | 14.66 | 14.16 | 14.46 | 161,397 | +0.38(+2.73%) |
Dec 30, 2011 | 13.79 | 14.13 | 13.72 | 14.08 | 159,403 | +0.29(+2.10%) |
Dec 29, 2011 | 13.44 | 13.96 | 13.44 | 13.79 | 122,794 | +0.35(+2.63%) |
Dec 28, 2011 | 13.92 | 14.04 | 13.41 | 13.43 | 154,995 | -0.53(-3.82%) |
Dec 27, 2011 | 13.93 | 14.12 | 13.82 | 13.97 | 86,149 | +0.01(+0.06%) |
Dec 23, 2011 | 14.16 | 14.16 | 13.67 | 13.96 | 156,722 | +0.21(+1.54%) |
Dec 21, 2011 | 13.57 | 13.75 | 13.26 | 13.75 | 277,310 | +0.12(+0.86%) |
Dec 20, 2011 | 12.93 | 13.64 | 12.62 | 13.63 | 356,743 | +0.97(+7.68%) |
Dec 19, 2011 | 13.42 | 13.67 | 12.60 | 12.66 | 305,387 | -0.67(-5.06%) |
Dec 16, 2011 | 13.54 | 13.93 | 13.25 | 13.33 | 288,066 | -0.13(-0.96%) |
Dec 15, 2011 | 13.53 | 13.62 | 13.18 | 13.46 | 151,351 | +0.16(+1.21%) |
Dec 14, 2011 | 13.81 | 13.87 | 13.24 | 13.30 | 324,450 | -0.71(-5.09%) |
Dec 13, 2011 | 14.69 | 14.80 | 13.86 | 14.01 | 266,520 | -0.51(-3.51%) |
Dec 12, 2011 | 15.02 | 15.06 | 14.45 | 14.52 | 331,517 | -0.71(-4.68%) |
Dec 09, 2011 | 14.95 | 15.34 | 14.95 | 15.24 | 323,752 | +0.41(+2.75%) |
Dec 08, 2011 | 15.25 | 15.49 | 14.82 | 14.83 | 536,070 | -0.62(-4.01%) |
Dec 07, 2011 | 15.30 | 15.58 | 14.95 | 15.45 | 362,271 | +0.01(+0.05%) |
Dec 06, 2011 | 15.44 | 15.68 | 15.26 | 15.44 | 300,973 | +0.01(+0.05%) |
Dec 05, 2011 | 15.75 | 15.90 | 15.28 | 15.43 | 247,677 | +0.04(+0.25%) |
Dec 02, 2011 | 15.69 | 15.86 | 15.25 | 15.39 | 240,553 | -0.04(-0.25%) |