Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.47 | 25.35 | 24.13 | 24.99 | 114,914 | +0.64(+2.63%) |
Feb 28, 2012 | 24.84 | 24.88 | 24.04 | 24.35 | 99,387 | -0.40(-1.62%) |
Feb 27, 2012 | 24.17 | 24.98 | 24.10 | 24.75 | 32,762 | +0.26(+1.06%) |
Feb 24, 2012 | 23.37 | 24.77 | 23.37 | 24.49 | 32,060 | +1.00(+4.26%) |
Feb 23, 2012 | 23.75 | 23.80 | 22.74 | 23.49 | 67,331 | -0.26(-1.09%) |
Feb 22, 2012 | 23.57 | 24.30 | 23.23 | 23.75 | 54,083 | +0.04(+0.17%) |
Feb 21, 2012 | 22.89 | 24.06 | 22.89 | 23.71 | 54,787 | +0.23(+0.98%) |
Feb 17, 2012 | 23.51 | 24.27 | 23.35 | 23.48 | 72,291 | +0.08(+0.34%) |
Feb 16, 2012 | 23.79 | 23.86 | 22.89 | 23.40 | 99,423 | -0.25(-1.06%) |
Feb 15, 2012 | 22.12 | 24.11 | 22.00 | 23.65 | 76,661 | +1.72(+7.84%) |
Feb 14, 2012 | 22.60 | 22.60 | 21.50 | 21.93 | 64,069 | -0.75(-3.31%) |
Feb 13, 2012 | 22.23 | 23.18 | 21.73 | 22.68 | 40,718 | +0.78(+3.56%) |
Feb 10, 2012 | 23.72 | 24.59 | 21.87 | 21.90 | 120,262 | -1.99(-8.33%) |
Feb 09, 2012 | 24.28 | 25.50 | 23.88 | 23.89 | 106,603 | -0.40(-1.65%) |
Feb 08, 2012 | 24.72 | 26.23 | 23.91 | 24.29 | 162,144 | -0.30(-1.22%) |
Feb 07, 2012 | 24.50 | 27.29 | 24.24 | 24.59 | 133,001 | +0.33(+1.36%) |
Feb 06, 2012 | 23.78 | 24.49 | 22.94 | 24.26 | 32,208 | +0.45(+1.89%) |
Feb 03, 2012 | 21.39 | 24.07 | 21.39 | 23.81 | 103,988 | +2.81(+13.38%) |
Feb 02, 2012 | 20.27 | 21.27 | 20.27 | 21.00 | 158,295 | +0.64(+3.14%) |
Feb 01, 2012 | 19.14 | 20.59 | 19.04 | 20.36 | 85,132 | +1.38(+7.27%) |
Jan 31, 2012 | 19.00 | 19.09 | 18.07 | 18.98 | 39,923 | +0.09(+0.48%) |
Jan 30, 2012 | 19.24 | 19.24 | 18.44 | 18.89 | 36,640 | -0.71(-3.62%) |
Jan 27, 2012 | 18.59 | 19.78 | 18.59 | 19.60 | 39,823 | +0.91(+4.87%) |
Jan 26, 2012 | 19.00 | 19.16 | 18.41 | 18.69 | 17,402 | -0.31(-1.63%) |
Jan 25, 2012 | 18.91 | 19.00 | 18.56 | 19.00 | 16,417 | +0.00(+0.00%) |
Jan 24, 2012 | 19.20 | 19.33 | 18.65 | 19.00 | 44,954 | -0.53(-2.71%) |
Jan 23, 2012 | 19.80 | 19.80 | 19.22 | 19.53 | 84,123 | -0.37(-1.86%) |
Jan 20, 2012 | 19.70 | 20.00 | 18.03 | 19.90 | 81,859 | +0.19(+0.96%) |
Jan 19, 2012 | 17.00 | 20.00 | 16.66 | 19.71 | 134,277 | +2.61(+15.26%) |
Jan 18, 2012 | 14.81 | 17.72 | 14.81 | 17.10 | 76,794 | +2.49(+17.04%) |
Jan 17, 2012 | 14.67 | 14.75 | 14.61 | 14.61 | 23,582 | +0.07(+0.48%) |
Jan 13, 2012 | 14.31 | 14.83 | 13.86 | 14.54 | 68,717 | +0.04(+0.28%) |
Jan 12, 2012 | 14.47 | 14.58 | 14.30 | 14.50 | 81,852 | +0.02(+0.14%) |
Jan 11, 2012 | 14.76 | 14.76 | 14.20 | 14.48 | 22,481 | -0.33(-2.23%) |
Jan 10, 2012 | 14.51 | 14.98 | 14.32 | 14.81 | 65,464 | +0.31(+2.14%) |
Jan 09, 2012 | 14.61 | 14.61 | 14.36 | 14.50 | 75,154 | -0.02(-0.14%) |
Jan 06, 2012 | 15.00 | 15.00 | 14.32 | 14.52 | 97,414 | +0.02(+0.14%) |
Jan 05, 2012 | 14.30 | 14.99 | 14.19 | 14.50 | 55,350 | +0.47(+3.35%) |
Jan 04, 2012 | 14.13 | 14.82 | 13.95 | 14.03 | 55,551 | -0.06(-0.43%) |
Dec 30, 2011 | 14.19 | 14.45 | 13.70 | 14.09 | 44,444 | -0.18(-1.26%) |
Dec 29, 2011 | 13.54 | 14.34 | 13.42 | 14.27 | 11,197 | +0.55(+4.01%) |
Dec 28, 2011 | 14.05 | 14.19 | 13.00 | 13.72 | 21,968 | -0.41(-2.90%) |
Dec 27, 2011 | 13.87 | 14.34 | 13.78 | 14.13 | 16,830 | +0.11(+0.78%) |
Dec 23, 2011 | 14.10 | 14.85 | 13.63 | 14.02 | 100,335 | +0.26(+1.89%) |
Dec 21, 2011 | 12.75 | 14.82 | 12.75 | 13.76 | 38,804 | +0.94(+7.33%) |
Dec 20, 2011 | 12.17 | 13.07 | 11.85 | 12.82 | 50,109 | +0.89(+7.46%) |
Dec 19, 2011 | 12.55 | 12.61 | 11.80 | 11.93 | 41,821 | -0.47(-3.79%) |
Dec 16, 2011 | 12.37 | 13.27 | 11.95 | 12.40 | 1,347,642 | -0.13(-1.04%) |
Dec 15, 2011 | 12.41 | 12.70 | 12.33 | 12.53 | 48,214 | -0.29(-2.26%) |
Dec 14, 2011 | 12.79 | 13.03 | 12.34 | 12.82 | 66,721 | -0.08(-0.62%) |
Dec 13, 2011 | 13.20 | 13.21 | 12.31 | 12.90 | 92,357 | -0.13(-1.00%) |
Dec 12, 2011 | 13.26 | 13.26 | 11.78 | 13.03 | 68,250 | +1.25(+10.61%) |
Dec 09, 2011 | 11.68 | 11.90 | 11.68 | 11.78 | 2,390 | +0.08(+0.68%) |
Dec 08, 2011 | 12.26 | 12.40 | 11.45 | 11.70 | 15,415 | -0.59(-4.80%) |
Dec 07, 2011 | 12.25 | 12.70 | 12.25 | 12.29 | 3,500 | +0.03(+0.24%) |
Dec 06, 2011 | 12.26 | 12.45 | 12.20 | 12.26 | 5,600 | -0.52(-4.07%) |
Dec 05, 2011 | 12.96 | 13.05 | 12.20 | 12.78 | 30,738 | +0.11(+0.87%) |
Dec 02, 2011 | 12.98 | 12.98 | 12.20 | 12.67 | 20,571 | +0.41(+3.34%) |
Dec 01, 2011 | 13.24 | 13.24 | 12.25 | 12.26 | 46,382 | -0.61(-4.74%) |
Nov 30, 2011 | 13.49 | 13.49 | 12.84 | 12.87 | 41,674 | +0.12(+0.94%) |
Nov 29, 2011 | 13.00 | 13.00 | 12.59 | 12.75 | 35,705 | -0.26(-2.00%) |
Nov 28, 2011 | 14.00 | 14.00 | 13.00 | 13.01 | 78,750 | +0.00(+0.00%) |
Nov 25, 2011 | 13.40 | 13.42 | 12.40 | 13.01 | 52,438 | +0.46(+3.67%) |
Nov 23, 2011 | 12.54 | 12.55 | 12.47 | 12.55 | 30,569 | +0.01(+0.08%) |
Nov 22, 2011 | 12.50 | 12.59 | 12.45 | 12.54 | 65,709 | -0.01(-0.08%) |
Nov 21, 2011 | 12.51 | 12.59 | 12.50 | 12.55 | 100,305 | -0.03(-0.24%) |
Nov 18, 2011 | 12.70 | 12.77 | 12.50 | 12.58 | 77,258 | -0.11(-0.87%) |
Nov 17, 2011 | 12.56 | 12.70 | 12.44 | 12.69 | 298,722 | +0.13(+1.04%) |