Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.83 | 25.83 | 23.98 | 24.85 | 61,619 | -0.27(-1.07%) |
Feb 28, 2012 | 23.68 | 25.68 | 23.20 | 25.12 | 96,352 | +1.86(+8.02%) |
Feb 27, 2012 | 22.58 | 23.78 | 21.74 | 23.25 | 25,507 | +1.07(+4.81%) |
Feb 24, 2012 | 22.38 | 22.64 | 21.73 | 22.19 | 21,386 | +0.36(+1.64%) |
Feb 23, 2012 | 22.39 | 23.13 | 21.83 | 21.83 | 11,573 | -0.52(-2.32%) |
Feb 22, 2012 | 22.69 | 23.29 | 22.29 | 22.35 | 9,508 | -0.22(-0.97%) |
Feb 21, 2012 | 22.33 | 23.77 | 22.33 | 22.57 | 34,641 | +0.43(+1.94%) |
Feb 17, 2012 | 20.42 | 22.14 | 19.99 | 22.14 | 26,870 | +1.59(+7.71%) |
Feb 16, 2012 | 20.83 | 21.48 | 19.94 | 20.55 | 67,365 | -0.86(-4.01%) |
Feb 15, 2012 | 22.57 | 22.58 | 21.18 | 21.41 | 16,963 | -1.25(-5.50%) |
Feb 14, 2012 | 22.26 | 23.17 | 22.19 | 22.66 | 16,116 | -0.35(-1.52%) |
Feb 13, 2012 | 22.94 | 23.17 | 22.84 | 23.01 | 13,484 | +0.25(+1.10%) |
Feb 10, 2012 | 22.65 | 23.18 | 22.19 | 22.76 | 26,198 | -0.83(-3.51%) |
Feb 09, 2012 | 22.34 | 23.67 | 21.55 | 23.58 | 34,271 | +1.23(+5.49%) |
Feb 08, 2012 | 23.60 | 23.60 | 21.26 | 22.36 | 59,853 | -0.43(-1.88%) |
Feb 07, 2012 | 25.93 | 26.18 | 21.49 | 22.79 | 137,618 | -3.41(-13.02%) |
Feb 06, 2012 | 26.90 | 28.82 | 25.41 | 26.20 | 90,774 | -1.33(-4.82%) |
Feb 03, 2012 | 24.67 | 30.37 | 24.43 | 27.52 | 249,854 | +3.57(+14.90%) |
Feb 02, 2012 | 21.83 | 24.61 | 20.98 | 23.95 | 168,447 | +3.01(+14.38%) |
Feb 01, 2012 | 20.84 | 21.93 | 20.05 | 20.94 | 68,543 | +0.24(+1.16%) |
Jan 31, 2012 | 20.64 | 20.86 | 18.50 | 20.70 | 61,345 | +0.27(+1.32%) |
Jan 30, 2012 | 18.50 | 20.84 | 18.33 | 20.43 | 197,103 | +3.23(+18.78%) |
Jan 27, 2012 | 15.55 | 17.30 | 15.55 | 17.20 | 56,037 | +1.60(+10.22%) |
Jan 26, 2012 | 15.59 | 15.96 | 15.56 | 15.61 | 4,788 | +0.11(+0.71%) |
Jan 25, 2012 | 15.56 | 15.84 | 15.47 | 15.50 | 1,877 | -0.11(-0.71%) |
Jan 24, 2012 | 15.45 | 15.96 | 15.45 | 15.61 | 6,974 | +0.18(+1.16%) |
Jan 23, 2012 | 16.19 | 16.19 | 15.31 | 15.43 | 15,172 | +0.07(+0.45%) |
Jan 20, 2012 | 14.96 | 15.36 | 14.96 | 15.36 | 4,744 | +0.50(+3.36%) |
Jan 19, 2012 | 15.46 | 15.56 | 14.86 | 14.86 | 5,316 | -0.22(-1.44%) |
Jan 18, 2012 | 15.62 | 15.62 | 15.01 | 15.08 | 6,695 | -0.33(-2.15%) |
Jan 17, 2012 | 15.39 | 15.80 | 15.32 | 15.41 | 18,673 | +0.10(+0.65%) |
Jan 13, 2012 | 15.23 | 15.36 | 15.23 | 15.31 | 1,504 | -0.14(-0.94%) |
Jan 12, 2012 | 15.44 | 15.59 | 15.16 | 15.45 | 9,047 | +0.02(+0.16%) |
Jan 11, 2012 | 14.46 | 15.43 | 14.46 | 15.43 | 13,566 | +0.89(+6.13%) |
Jan 10, 2012 | 14.51 | 14.57 | 14.47 | 14.54 | 3,476 | +0.03(+0.18%) |
Jan 09, 2012 | 14.46 | 14.51 | 14.46 | 14.51 | 2,634 | -0.02(-0.12%) |
Jan 06, 2012 | 14.50 | 14.53 | 14.50 | 14.53 | 1,068 | +0.03(+0.19%) |
Jan 05, 2012 | 14.46 | 14.51 | 14.46 | 14.50 | 448 | +0.04(+0.28%) |
Jan 04, 2012 | 14.46 | 14.51 | 14.46 | 14.46 | 1,990 | +0.17(+1.19%) |
Dec 30, 2011 | 14.50 | 14.53 | 14.29 | 14.29 | 3,183 | -0.31(-2.12%) |
Dec 29, 2011 | 14.63 | 14.69 | 14.57 | 14.60 | 3,188 | +0.00(+0.00%) |
Dec 28, 2011 | 14.63 | 14.70 | 14.57 | 14.60 | 4,384 | -0.01(-0.07%) |
Dec 27, 2011 | 14.64 | 14.65 | 14.61 | 14.61 | 3,822 | -0.02(-0.12%) |
Dec 23, 2011 | 14.64 | 14.64 | 14.58 | 14.63 | 1,579 | +0.01(+0.05%) |
Dec 21, 2011 | 14.73 | 14.76 | 14.57 | 14.62 | 3,682 | -0.15(-1.02%) |
Dec 20, 2011 | 14.51 | 14.78 | 14.51 | 14.77 | 3,397 | +0.20(+1.38%) |
Dec 19, 2011 | 14.76 | 14.76 | 14.56 | 14.57 | 1,582 | +0.10(+0.69%) |
Dec 16, 2011 | 14.38 | 14.47 | 14.38 | 14.47 | 1,476 | +0.09(+0.62%) |
Dec 15, 2011 | 14.43 | 14.67 | 14.38 | 14.38 | 4,410 | +0.06(+0.42%) |
Dec 14, 2011 | 14.32 | 14.32 | 14.32 | 14.32 | 363 | +0.01(+0.10%) |
Dec 13, 2011 | 14.29 | 14.32 | 14.29 | 14.31 | 1,967 | +0.10(+0.67%) |
Dec 12, 2011 | 14.32 | 14.32 | 14.21 | 14.21 | 3,760 | -0.10(-0.70%) |
Dec 09, 2011 | 14.33 | 14.33 | 14.31 | 14.31 | 2,955 | +0.00(+0.00%) |
Dec 08, 2011 | 14.32 | 14.33 | 14.31 | 14.31 | 3,252 | +0.00(+0.00%) |
Dec 07, 2011 | 14.32 | 14.32 | 14.31 | 14.31 | 8,163 | -0.01(-0.07%) |
Dec 06, 2011 | 14.28 | 14.46 | 14.28 | 14.32 | 5,836 | -0.01(-0.07%) |
Dec 05, 2011 | 14.23 | 14.36 | 14.23 | 14.33 | 3,111 | +0.04(+0.28%) |
Dec 02, 2011 | 14.37 | 14.45 | 14.28 | 14.29 | 1,996 | -0.02(-0.14%) |