Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.05 | 18.05 | 17.20 | 17.25 | 791 | -0.70(-3.90%) |
Feb 28, 2012 | 18.25 | 18.25 | 17.95 | 17.95 | 980 | -0.30(-1.64%) |
Feb 27, 2012 | 18.50 | 18.50 | 18.10 | 18.25 | 832 | -0.70(-3.69%) |
Feb 24, 2012 | 18.05 | 19.00 | 17.85 | 18.95 | 1,873 | +1.25(+7.06%) |
Feb 23, 2012 | 17.60 | 17.85 | 17.60 | 17.70 | 310 | -0.20(-1.11%) |
Feb 22, 2012 | 18.50 | 18.55 | 16.95 | 17.90 | 2,645 | -0.90(-4.79%) |
Feb 21, 2012 | 18.35 | 19.11 | 18.25 | 18.80 | 5,786 | +1.45(+8.36%) |
Feb 17, 2012 | 17.20 | 17.35 | 17.15 | 17.35 | 1,984 | +0.30(+1.76%) |
Feb 16, 2012 | 16.50 | 17.34 | 16.50 | 17.05 | 1,542 | +0.60(+3.65%) |
Feb 15, 2012 | 16.35 | 16.45 | 16.35 | 16.45 | 840 | +0.15(+0.92%) |
Feb 14, 2012 | 16.75 | 16.75 | 16.25 | 16.30 | 2,589 | -0.75(-4.40%) |
Feb 13, 2012 | 16.40 | 17.10 | 16.40 | 17.05 | 2,650 | +0.79(+4.86%) |
Feb 10, 2012 | 16.00 | 16.50 | 16.00 | 16.26 | 1,530 | +0.09(+0.59%) |
Feb 09, 2012 | 16.00 | 16.25 | 15.90 | 16.16 | 1,827 | +0.01(+0.09%) |
Feb 08, 2012 | 15.75 | 16.15 | 15.75 | 16.15 | 532 | +0.34(+2.18%) |
Feb 07, 2012 | 15.55 | 15.85 | 15.55 | 15.80 | 600 | +0.15(+0.99%) |
Feb 06, 2012 | 15.55 | 15.65 | 15.55 | 15.65 | 100 | +0.30(+1.95%) |
Feb 03, 2012 | 15.55 | 15.60 | 15.00 | 15.35 | 2,828 | -0.25(-1.60%) |
Feb 02, 2012 | 15.15 | 15.60 | 14.76 | 15.60 | 600 | +0.80(+5.41%) |
Feb 01, 2012 | 15.04 | 15.04 | 14.75 | 14.80 | 240 | -0.20(-1.33%) |
Jan 31, 2012 | 15.00 | 15.00 | 14.85 | 15.00 | 1,775 | +0.00(+0.00%) |
Jan 30, 2012 | 15.00 | 15.35 | 15.00 | 15.00 | 1,490 | -0.04(-0.30%) |
Jan 27, 2012 | 15.05 | 15.05 | 14.95 | 15.04 | 644 | +0.04(+0.29%) |
Jan 26, 2012 | 14.90 | 15.00 | 14.90 | 15.00 | 21,210 | +0.20(+1.36%) |
Jan 25, 2012 | 14.90 | 15.05 | 14.80 | 14.80 | 2,640 | -0.20(-1.33%) |
Jan 24, 2012 | 15.00 | 15.00 | 14.95 | 15.00 | 715 | +0.00(+0.00%) |
Jan 23, 2012 | 15.05 | 15.05 | 15.00 | 15.00 | 945 | +0.05(+0.33%) |
Jan 20, 2012 | 14.65 | 15.00 | 14.65 | 14.95 | 1,133 | +0.20(+1.36%) |
Jan 19, 2012 | 14.85 | 15.15 | 14.75 | 14.75 | 43,700 | -0.07(-0.51%) |
Jan 18, 2012 | 14.75 | 14.85 | 14.40 | 14.82 | 5,956 | +0.47(+3.31%) |
Jan 17, 2012 | 14.45 | 14.75 | 13.50 | 14.35 | 8,242 | +0.00(+0.00%) |
Jan 13, 2012 | 14.40 | 14.40 | 14.00 | 14.35 | 1,300 | -0.15(-1.03%) |
Jan 12, 2012 | 14.25 | 14.70 | 14.25 | 14.50 | 1,353 | +0.35(+2.47%) |
Jan 11, 2012 | 14.35 | 14.35 | 14.10 | 14.15 | 1,295 | -0.05(-0.35%) |
Jan 10, 2012 | 13.10 | 14.25 | 13.10 | 14.20 | 5,400 | +1.10(+8.40%) |
Jan 09, 2012 | 12.75 | 13.10 | 12.55 | 13.10 | 1,346 | +0.70(+5.65%) |
Jan 06, 2012 | 11.95 | 12.50 | 11.79 | 12.40 | 2,887 | +0.65(+5.53%) |
Jan 05, 2012 | 11.75 | 12.00 | 11.59 | 11.75 | 2,300 | -0.05(-0.42%) |
Jan 04, 2012 | 11.95 | 11.95 | 11.55 | 11.80 | 120 | +0.55(+4.89%) |
Dec 30, 2011 | 11.45 | 11.50 | 11.25 | 11.25 | 3,676 | -0.20(-1.75%) |
Dec 29, 2011 | 11.10 | 11.45 | 11.10 | 11.45 | 1,535 | +0.40(+3.62%) |
Dec 28, 2011 | 11.40 | 11.40 | 11.05 | 11.05 | 5,513 | -0.17(-1.55%) |
Dec 27, 2011 | 11.45 | 11.45 | 11.10 | 11.22 | 1,572 | -0.03(-0.23%) |
Dec 23, 2011 | 11.35 | 11.35 | 11.25 | 11.25 | 719 | +0.20(+1.81%) |
Dec 21, 2011 | 10.95 | 11.25 | 10.85 | 11.05 | 2,259 | +0.25(+2.31%) |
Dec 20, 2011 | 11.00 | 11.00 | 10.45 | 10.80 | 3,639 | +0.30(+2.86%) |
Dec 19, 2011 | 11.45 | 11.45 | 10.30 | 10.50 | 2,829 | -0.35(-3.23%) |
Dec 16, 2011 | 10.60 | 10.95 | 10.25 | 10.85 | 490 | +0.05(+0.46%) |
Dec 15, 2011 | 10.45 | 10.81 | 10.25 | 10.80 | 1,446 | +0.10(+0.93%) |
Dec 14, 2011 | 10.45 | 10.90 | 10.10 | 10.70 | 2,794 | +0.10(+0.94%) |
Dec 13, 2011 | 11.00 | 11.25 | 10.25 | 10.60 | 2,961 | -0.25(-2.30%) |
Dec 12, 2011 | 10.70 | 11.45 | 10.00 | 10.85 | 2,930 | -0.15(-1.36%) |
Dec 09, 2011 | 11.45 | 12.20 | 11.00 | 11.00 | 2,034 | -0.25(-2.22%) |
Dec 08, 2011 | 11.50 | 11.50 | 11.20 | 11.25 | 1,242 | -0.30(-2.60%) |
Dec 07, 2011 | 12.00 | 12.00 | 11.55 | 11.55 | 271 | -0.70(-5.71%) |
Dec 05, 2011 | 12.10 | 12.25 | 12.25 | 12.25 | 940 | +0.05(+0.41%) |
Dec 02, 2011 | 11.80 | 12.33 | 11.80 | 12.20 | 1,455 | -0.05(-0.41%) |