Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.41 | 19.92 | 18.71 | 18.79 | 2,464,822 | -0.61(-3.14%) |
Feb 28, 2012 | 20.47 | 20.98 | 18.57 | 19.40 | 4,561,082 | -0.73(-3.63%) |
Feb 27, 2012 | 18.92 | 20.71 | 18.57 | 20.13 | 4,715,443 | +1.39(+7.42%) |
Feb 24, 2012 | 18.47 | 18.94 | 18.30 | 18.74 | 2,694,255 | +0.46(+2.52%) |
Feb 23, 2012 | 17.65 | 18.71 | 17.05 | 18.28 | 3,187,022 | +0.76(+4.34%) |
Feb 22, 2012 | 17.30 | 17.65 | 17.21 | 17.52 | 1,373,732 | +0.29(+1.68%) |
Feb 21, 2012 | 17.50 | 17.67 | 17.03 | 17.23 | 1,539,901 | +0.18(+1.06%) |
Feb 17, 2012 | 16.70 | 17.28 | 16.60 | 17.05 | 1,287,646 | +0.54(+3.27%) |
Feb 16, 2012 | 16.50 | 16.77 | 16.31 | 16.51 | 1,349,865 | +0.01(+0.06%) |
Feb 15, 2012 | 16.97 | 17.29 | 16.35 | 16.50 | 1,377,504 | -0.38(-2.25%) |
Feb 14, 2012 | 17.57 | 17.85 | 16.60 | 16.88 | 2,012,999 | -0.50(-2.88%) |
Feb 13, 2012 | 16.60 | 17.52 | 16.55 | 17.38 | 2,245,426 | +1.10(+6.76%) |
Feb 10, 2012 | 16.19 | 16.95 | 15.83 | 16.28 | 1,413,038 | -0.02(-0.12%) |
Feb 09, 2012 | 16.54 | 16.61 | 15.80 | 16.30 | 1,078,505 | -0.11(-0.67%) |
Feb 08, 2012 | 16.68 | 16.73 | 16.25 | 16.41 | 919,431 | -0.04(-0.24%) |
Feb 07, 2012 | 16.16 | 16.72 | 15.86 | 16.45 | 1,525,110 | +0.37(+2.30%) |
Feb 06, 2012 | 16.00 | 16.08 | 15.80 | 16.08 | 907,983 | +0.21(+1.32%) |
Feb 03, 2012 | 16.12 | 16.12 | 15.67 | 15.87 | 1,238,089 | -0.06(-0.38%) |
Feb 02, 2012 | 15.49 | 16.04 | 15.49 | 15.93 | 1,940,641 | +0.52(+3.37%) |
Feb 01, 2012 | 15.58 | 15.87 | 15.20 | 15.41 | 3,189,362 | +0.45(+3.01%) |
Jan 31, 2012 | 14.83 | 15.06 | 14.11 | 14.96 | 1,654,523 | +0.21(+1.42%) |
Jan 30, 2012 | 14.80 | 14.89 | 14.52 | 14.75 | 909,052 | -0.34(-2.25%) |
Jan 27, 2012 | 14.85 | 15.15 | 14.70 | 15.09 | 1,799,269 | +0.69(+4.79%) |
Jan 26, 2012 | 14.95 | 15.13 | 14.25 | 14.40 | 2,182,620 | -0.71(-4.70%) |
Jan 25, 2012 | 15.38 | 15.40 | 14.68 | 15.11 | 2,076,569 | +0.18(+1.21%) |
Jan 24, 2012 | 14.41 | 15.13 | 14.35 | 14.93 | 2,459,400 | +0.63(+4.41%) |
Jan 23, 2012 | 13.98 | 14.40 | 13.77 | 14.30 | 952,621 | +0.27(+1.92%) |
Jan 20, 2012 | 13.78 | 14.09 | 13.72 | 14.03 | 686,438 | +0.20(+1.45%) |
Jan 19, 2012 | 14.25 | 14.37 | 13.62 | 13.83 | 1,138,896 | -0.44(-3.08%) |
Jan 18, 2012 | 13.58 | 14.27 | 13.54 | 14.27 | 1,199,577 | +0.69(+5.08%) |
Jan 17, 2012 | 13.53 | 13.87 | 13.43 | 13.58 | 1,030,150 | +0.23(+1.72%) |
Jan 13, 2012 | 13.50 | 13.73 | 13.29 | 13.35 | 840,525 | -0.27(-1.98%) |
Jan 12, 2012 | 13.10 | 14.10 | 13.06 | 13.62 | 2,470,167 | +0.56(+4.29%) |
Jan 11, 2012 | 12.96 | 13.25 | 12.62 | 13.06 | 816,201 | -0.12(-0.91%) |
Jan 10, 2012 | 13.44 | 13.50 | 13.17 | 13.18 | 413,811 | -0.01(-0.08%) |
Jan 09, 2012 | 13.26 | 13.46 | 13.10 | 13.19 | 472,292 | -0.06(-0.45%) |
Jan 06, 2012 | 13.35 | 13.60 | 13.22 | 13.25 | 477,724 | -0.03(-0.23%) |
Jan 05, 2012 | 13.38 | 13.65 | 13.09 | 13.28 | 665,564 | -0.13(-0.97%) |
Jan 04, 2012 | 12.93 | 13.48 | 12.81 | 13.41 | 765,565 | +0.95(+7.62%) |
Dec 30, 2011 | 12.55 | 12.64 | 12.40 | 12.46 | 512,427 | -0.08(-0.64%) |
Dec 29, 2011 | 12.40 | 12.73 | 12.28 | 12.54 | 566,574 | +0.15(+1.21%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.35 | 12.39 | 589,548 | -0.51(-3.95%) |
Dec 27, 2011 | 12.67 | 12.95 | 12.60 | 12.90 | 627,423 | +0.25(+1.98%) |
Dec 23, 2011 | 12.86 | 12.88 | 12.56 | 12.65 | 349,456 | +0.15(+1.20%) |
Dec 21, 2011 | 12.58 | 12.66 | 12.14 | 12.50 | 684,165 | +0.05(+0.40%) |
Dec 20, 2011 | 11.71 | 12.50 | 11.64 | 12.45 | 1,165,513 | +1.02(+8.92%) |
Dec 19, 2011 | 11.94 | 12.00 | 11.38 | 11.43 | 637,460 | -0.39(-3.30%) |
Dec 16, 2011 | 11.72 | 11.90 | 11.60 | 11.82 | 1,120,649 | +0.26(+2.25%) |
Dec 15, 2011 | 11.64 | 11.83 | 11.42 | 11.56 | 618,580 | +0.14(+1.23%) |
Dec 14, 2011 | 11.75 | 11.90 | 11.36 | 11.42 | 893,949 | -0.49(-4.11%) |
Dec 13, 2011 | 12.51 | 12.67 | 11.81 | 11.91 | 743,437 | -0.53(-4.26%) |
Dec 12, 2011 | 12.46 | 12.49 | 12.10 | 12.44 | 502,503 | -0.23(-1.82%) |
Dec 09, 2011 | 12.46 | 12.80 | 12.41 | 12.67 | 546,851 | +0.29(+2.34%) |
Dec 08, 2011 | 12.87 | 12.99 | 12.35 | 12.38 | 693,424 | -0.66(-5.06%) |
Dec 07, 2011 | 13.01 | 13.20 | 12.70 | 13.04 | 591,136 | -0.11(-0.84%) |
Dec 06, 2011 | 13.16 | 13.22 | 12.78 | 13.15 | 697,143 | -0.04(-0.30%) |
Dec 05, 2011 | 13.39 | 13.40 | 13.02 | 13.19 | 615,697 | +0.25(+1.93%) |
Dec 02, 2011 | 13.14 | 13.40 | 12.88 | 12.94 | 699,503 | +0.00(+0.00%) |