Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.41 | 17.55 | 17.01 | 17.02 | 176,611 | -0.38(-2.18%) |
Feb 28, 2012 | 17.44 | 17.65 | 17.33 | 17.40 | 110,438 | +0.05(+0.29%) |
Feb 27, 2012 | 17.19 | 17.60 | 16.96 | 17.35 | 120,470 | +0.06(+0.35%) |
Feb 24, 2012 | 17.49 | 17.49 | 17.00 | 17.29 | 170,307 | -0.16(-0.92%) |
Feb 23, 2012 | 17.60 | 17.65 | 17.35 | 17.45 | 97,776 | -0.09(-0.51%) |
Feb 22, 2012 | 17.11 | 17.63 | 17.11 | 17.54 | 116,356 | +0.36(+2.10%) |
Feb 21, 2012 | 16.76 | 17.29 | 16.76 | 17.18 | 171,961 | +0.49(+2.94%) |
Feb 17, 2012 | 17.00 | 17.63 | 16.61 | 16.69 | 200,800 | -0.40(-2.34%) |
Feb 16, 2012 | 17.58 | 17.58 | 16.52 | 17.09 | 321,600 | -0.48(-2.73%) |
Feb 15, 2012 | 17.50 | 18.44 | 17.41 | 17.57 | 385,233 | +0.44(+2.57%) |
Feb 14, 2012 | 15.24 | 17.43 | 15.12 | 17.13 | 726,692 | +1.76(+11.45%) |
Feb 13, 2012 | 15.48 | 15.58 | 15.07 | 15.37 | 150,385 | +0.03(+0.20%) |
Feb 10, 2012 | 15.65 | 15.70 | 15.31 | 15.34 | 78,110 | -0.50(-3.16%) |
Feb 09, 2012 | 16.11 | 16.11 | 15.83 | 15.84 | 66,682 | -0.27(-1.68%) |
Feb 08, 2012 | 16.09 | 16.60 | 15.93 | 16.11 | 101,440 | +0.02(+0.12%) |
Feb 07, 2012 | 16.05 | 16.16 | 15.76 | 16.09 | 75,118 | +0.04(+0.25%) |
Feb 06, 2012 | 16.17 | 16.33 | 15.86 | 16.05 | 190,249 | -0.23(-1.41%) |
Feb 03, 2012 | 15.84 | 16.40 | 15.79 | 16.28 | 153,652 | +0.61(+3.89%) |
Feb 02, 2012 | 15.45 | 15.71 | 15.23 | 15.67 | 110,576 | +0.20(+1.29%) |
Feb 01, 2012 | 14.85 | 15.51 | 14.85 | 15.47 | 90,918 | +0.67(+4.53%) |
Jan 31, 2012 | 14.71 | 14.96 | 14.54 | 14.80 | 114,515 | +0.10(+0.68%) |
Jan 30, 2012 | 14.72 | 14.77 | 14.46 | 14.70 | 74,907 | -0.15(-1.01%) |
Jan 27, 2012 | 14.64 | 14.87 | 14.47 | 14.85 | 97,206 | +0.20(+1.37%) |
Jan 26, 2012 | 14.82 | 14.95 | 14.45 | 14.65 | 104,340 | -0.11(-0.75%) |
Jan 25, 2012 | 14.33 | 14.76 | 14.07 | 14.76 | 113,526 | +0.43(+3.00%) |
Jan 24, 2012 | 14.00 | 14.35 | 13.81 | 14.33 | 113,002 | +0.29(+2.07%) |
Jan 23, 2012 | 14.17 | 14.35 | 13.99 | 14.04 | 96,036 | -0.16(-1.13%) |
Jan 20, 2012 | 13.94 | 14.29 | 13.92 | 14.20 | 155,933 | +0.19(+1.36%) |
Jan 19, 2012 | 13.70 | 14.10 | 13.60 | 14.01 | 169,412 | +0.39(+2.86%) |
Jan 18, 2012 | 13.40 | 13.63 | 13.11 | 13.62 | 103,023 | +0.28(+2.10%) |
Jan 17, 2012 | 13.66 | 13.85 | 13.32 | 13.34 | 108,535 | -0.22(-1.62%) |
Jan 13, 2012 | 13.61 | 13.69 | 13.37 | 13.56 | 133,743 | -0.27(-1.95%) |
Jan 12, 2012 | 13.66 | 13.85 | 13.50 | 13.83 | 123,827 | +0.16(+1.17%) |
Jan 11, 2012 | 13.24 | 13.70 | 13.06 | 13.67 | 132,911 | +0.39(+2.94%) |
Jan 10, 2012 | 13.39 | 13.39 | 13.15 | 13.28 | 79,818 | -0.11(-0.82%) |
Jan 09, 2012 | 13.71 | 13.80 | 13.35 | 13.39 | 157,456 | -0.33(-2.41%) |
Jan 06, 2012 | 13.66 | 13.85 | 13.39 | 13.72 | 129,854 | +0.01(+0.07%) |
Jan 05, 2012 | 13.01 | 13.89 | 12.97 | 13.71 | 288,874 | +1.14(+9.07%) |
Jan 04, 2012 | 12.85 | 13.02 | 12.53 | 12.57 | 106,737 | -0.26(-2.03%) |
Dec 30, 2011 | 12.85 | 13.04 | 12.75 | 12.83 | 210,168 | +0.03(+0.23%) |
Dec 29, 2011 | 12.84 | 13.00 | 12.73 | 12.80 | 109,502 | -0.04(-0.31%) |
Dec 28, 2011 | 13.41 | 13.52 | 12.80 | 12.84 | 84,170 | -0.60(-4.46%) |
Dec 27, 2011 | 13.41 | 13.60 | 13.05 | 13.44 | 89,842 | -0.06(-0.44%) |
Dec 23, 2011 | 13.68 | 13.70 | 13.43 | 13.50 | 58,207 | +0.40(+3.05%) |
Dec 21, 2011 | 13.14 | 13.26 | 12.76 | 13.10 | 193,530 | -0.08(-0.61%) |
Dec 20, 2011 | 12.97 | 13.25 | 12.88 | 13.18 | 194,024 | +0.51(+4.03%) |
Dec 19, 2011 | 12.99 | 13.01 | 12.61 | 12.67 | 95,379 | -0.25(-1.93%) |
Dec 16, 2011 | 12.95 | 13.00 | 12.51 | 12.92 | 360,810 | +0.03(+0.23%) |
Dec 15, 2011 | 12.80 | 13.03 | 12.52 | 12.89 | 100,107 | +0.22(+1.74%) |
Dec 14, 2011 | 12.48 | 12.69 | 12.39 | 12.67 | 139,746 | +0.09(+0.72%) |
Dec 13, 2011 | 13.00 | 13.12 | 12.48 | 12.58 | 121,564 | -0.39(-3.01%) |
Dec 12, 2011 | 12.89 | 13.05 | 12.77 | 12.97 | 84,945 | -0.08(-0.61%) |
Dec 09, 2011 | 12.86 | 13.15 | 12.82 | 13.05 | 143,479 | +0.24(+1.87%) |
Dec 08, 2011 | 13.95 | 13.96 | 12.78 | 12.81 | 135,745 | -1.30(-9.21%) |
Dec 07, 2011 | 13.58 | 14.15 | 12.95 | 14.11 | 274,913 | +0.47(+3.45%) |
Dec 06, 2011 | 14.02 | 14.05 | 13.61 | 13.64 | 146,703 | -0.42(-2.99%) |
Dec 05, 2011 | 14.49 | 14.49 | 13.92 | 14.06 | 134,334 | -0.21(-1.47%) |
Dec 02, 2011 | 14.00 | 14.40 | 13.95 | 14.27 | 173,864 | +0.34(+2.44%) |