Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.86 | 15.95 | 15.77 | 15.80 | 585,612 | -0.08(-0.54%) |
Feb 28, 2012 | 15.62 | 15.92 | 15.51 | 15.88 | 456,520 | +0.30(+1.92%) |
Feb 27, 2012 | 15.54 | 15.72 | 15.34 | 15.59 | 1,089,366 | -0.10(-0.67%) |
Feb 24, 2012 | 15.74 | 15.84 | 15.60 | 15.69 | 547,956 | +0.06(+0.42%) |
Feb 23, 2012 | 15.88 | 15.89 | 15.00 | 15.62 | 922,368 | +0.35(+2.26%) |
Feb 22, 2012 | 15.41 | 15.61 | 15.22 | 15.28 | 483,358 | -0.15(-0.97%) |
Feb 21, 2012 | 15.86 | 15.87 | 15.43 | 15.43 | 297,284 | -0.28(-1.75%) |
Feb 17, 2012 | 16.04 | 16.04 | 15.60 | 15.71 | 258,606 | -0.23(-1.44%) |
Feb 16, 2012 | 15.41 | 15.98 | 15.41 | 15.94 | 282,440 | +0.53(+3.41%) |
Feb 15, 2012 | 15.38 | 15.53 | 15.21 | 15.41 | 318,494 | +0.16(+1.05%) |
Feb 14, 2012 | 14.99 | 15.25 | 14.90 | 15.25 | 344,992 | +0.13(+0.89%) |
Feb 13, 2012 | 15.12 | 15.29 | 15.03 | 15.12 | 448,914 | +0.12(+0.83%) |
Feb 10, 2012 | 15.03 | 15.17 | 14.96 | 14.99 | 527,570 | -0.20(-1.28%) |
Feb 09, 2012 | 15.48 | 15.60 | 15.04 | 15.19 | 747,652 | -0.24(-1.56%) |
Feb 08, 2012 | 15.29 | 15.43 | 15.19 | 15.43 | 387,356 | +0.12(+0.75%) |
Feb 07, 2012 | 15.39 | 15.55 | 15.15 | 15.31 | 391,032 | -0.20(-1.26%) |
Feb 06, 2012 | 15.39 | 15.61 | 15.31 | 15.51 | 403,090 | -0.01(-0.10%) |
Feb 03, 2012 | 15.36 | 15.54 | 15.25 | 15.52 | 414,936 | +0.46(+3.09%) |
Feb 02, 2012 | 15.00 | 15.20 | 14.84 | 15.05 | 266,734 | +0.04(+0.27%) |
Feb 01, 2012 | 14.90 | 15.14 | 14.76 | 15.02 | 752,968 | +0.26(+1.73%) |
Jan 31, 2012 | 14.88 | 14.96 | 14.29 | 14.76 | 1,008,704 | -0.08(-0.54%) |
Jan 30, 2012 | 14.54 | 15.05 | 14.47 | 14.84 | 1,636,208 | +0.23(+1.57%) |
Jan 27, 2012 | 14.01 | 14.62 | 13.98 | 14.61 | 908,998 | +0.54(+3.80%) |
Jan 26, 2012 | 13.96 | 14.15 | 13.95 | 14.07 | 1,172,430 | +0.19(+1.40%) |
Jan 25, 2012 | 13.02 | 13.95 | 13.01 | 13.88 | 1,584,708 | +0.90(+6.93%) |
Jan 24, 2012 | 12.76 | 12.99 | 12.76 | 12.98 | 1,510,590 | +0.19(+1.45%) |
Jan 23, 2012 | 12.79 | 13.05 | 12.66 | 12.79 | 2,182,188 | -0.04(-0.27%) |
Jan 20, 2012 | 12.80 | 12.96 | 12.57 | 12.83 | 1,166,626 | -0.02(-0.12%) |
Jan 19, 2012 | 12.56 | 12.87 | 12.52 | 12.85 | 752,754 | +0.32(+2.55%) |
Jan 18, 2012 | 12.39 | 12.57 | 12.29 | 12.53 | 1,043,970 | +0.09(+0.68%) |
Jan 17, 2012 | 12.55 | 12.70 | 12.34 | 12.44 | 937,746 | +0.04(+0.28%) |
Jan 13, 2012 | 12.05 | 12.47 | 11.99 | 12.40 | 1,019,664 | +0.20(+1.64%) |
Jan 12, 2012 | 11.79 | 12.34 | 11.78 | 12.21 | 1,542,372 | +0.46(+3.96%) |
Jan 11, 2012 | 11.61 | 11.93 | 11.61 | 11.74 | 1,306,502 | +0.13(+1.12%) |
Jan 10, 2012 | 12.04 | 12.05 | 11.54 | 11.61 | 1,676,450 | -0.34(-2.85%) |
Jan 09, 2012 | 12.09 | 12.42 | 11.88 | 11.95 | 2,115,032 | -0.29(-2.41%) |
Jan 06, 2012 | 14.00 | 14.00 | 12.22 | 12.24 | 6,138,350 | -3.01(-19.70%) |
Jan 05, 2012 | 15.24 | 15.41 | 15.16 | 15.25 | 567,744 | -0.12(-0.81%) |
Jan 04, 2012 | 15.53 | 15.94 | 15.35 | 15.38 | 197,632 | -0.04(-0.26%) |
Dec 30, 2011 | 15.50 | 15.56 | 15.41 | 15.41 | 183,274 | -0.11(-0.71%) |
Dec 29, 2011 | 15.47 | 15.62 | 15.47 | 15.53 | 143,782 | +0.05(+0.36%) |
Dec 28, 2011 | 15.81 | 15.81 | 15.46 | 15.47 | 140,938 | -0.33(-2.09%) |
Dec 27, 2011 | 15.66 | 15.90 | 15.66 | 15.80 | 221,042 | +0.07(+0.45%) |
Dec 23, 2011 | 15.72 | 15.79 | 15.62 | 15.73 | 118,326 | +0.13(+0.87%) |
Dec 21, 2011 | 15.65 | 15.70 | 15.28 | 15.60 | 340,576 | -0.04(-0.22%) |
Dec 20, 2011 | 15.54 | 15.79 | 15.54 | 15.63 | 512,524 | +0.38(+2.46%) |
Dec 19, 2011 | 15.40 | 15.65 | 15.25 | 15.26 | 198,472 | -0.08(-0.55%) |
Dec 16, 2011 | 15.62 | 15.62 | 15.24 | 15.34 | 750,252 | -0.13(-0.87%) |
Dec 15, 2011 | 15.38 | 15.51 | 15.19 | 15.47 | 479,126 | +0.28(+1.84%) |
Dec 14, 2011 | 15.44 | 15.49 | 15.20 | 15.20 | 435,348 | -0.36(-2.31%) |
Dec 13, 2011 | 15.84 | 16.01 | 15.53 | 15.55 | 192,402 | -0.21(-1.30%) |
Dec 12, 2011 | 15.77 | 15.88 | 15.62 | 15.76 | 290,986 | -0.23(-1.44%) |
Dec 09, 2011 | 15.71 | 16.16 | 15.60 | 15.99 | 267,082 | +0.36(+2.27%) |
Dec 08, 2011 | 15.94 | 16.02 | 15.60 | 15.63 | 314,958 | -0.44(-2.77%) |
Dec 07, 2011 | 15.86 | 16.16 | 15.59 | 16.08 | 235,314 | +0.07(+0.47%) |
Dec 06, 2011 | 16.09 | 16.28 | 15.99 | 16.00 | 338,978 | -0.11(-0.65%) |
Dec 05, 2011 | 15.86 | 16.21 | 15.74 | 16.11 | 286,972 | +0.47(+3.04%) |
Dec 02, 2011 | 16.05 | 16.16 | 15.51 | 15.63 | 628,200 | -0.19(-1.17%) |