Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.52 | 13.59 | 13.30 | 13.30 | 6,124 | -0.21(-1.53%) |
Feb 28, 2012 | 13.32 | 13.50 | 13.32 | 13.50 | 1,586 | +0.33(+2.47%) |
Feb 27, 2012 | 13.28 | 13.28 | 13.16 | 13.18 | 11,212 | -0.23(-1.68%) |
Feb 24, 2012 | 13.29 | 13.40 | 13.29 | 13.40 | 702 | +0.13(+0.95%) |
Feb 23, 2012 | 13.17 | 13.31 | 13.17 | 13.28 | 1,544 | +0.02(+0.14%) |
Feb 22, 2012 | 13.29 | 13.29 | 13.26 | 13.26 | 2,094 | +0.05(+0.39%) |
Feb 21, 2012 | 13.24 | 13.24 | 13.21 | 13.21 | 645 | -0.05(-0.39%) |
Feb 17, 2012 | 13.16 | 13.26 | 13.16 | 13.26 | 6,560 | +0.24(+1.84%) |
Feb 16, 2012 | 12.85 | 13.02 | 12.85 | 13.02 | 2,572 | +0.11(+0.81%) |
Feb 15, 2012 | 12.95 | 12.95 | 12.91 | 12.91 | 16,501 | -0.00(-0.01%) |
Feb 14, 2012 | 12.91 | 12.97 | 12.90 | 12.92 | 5,269 | -0.02(-0.14%) |
Feb 13, 2012 | 12.90 | 12.96 | 12.90 | 12.93 | 1,068 | +0.14(+1.07%) |
Feb 10, 2012 | 12.79 | 12.80 | 12.79 | 12.80 | 634 | -0.23(-1.74%) |
Feb 09, 2012 | 13.01 | 13.02 | 13.01 | 13.02 | 5,500 | +0.05(+0.40%) |
Feb 08, 2012 | 13.02 | 13.05 | 12.97 | 12.97 | 1,313 | +0.01(+0.06%) |
Feb 07, 2012 | 12.81 | 12.98 | 12.81 | 12.96 | 12,517 | +0.17(+1.31%) |
Feb 06, 2012 | 12.86 | 12.86 | 12.79 | 12.79 | 1,903 | -0.05(-0.41%) |
Feb 03, 2012 | 12.90 | 12.91 | 12.81 | 12.85 | 3,429 | +0.07(+0.52%) |
Feb 02, 2012 | 12.80 | 12.80 | 12.75 | 12.78 | 17,453 | +0.08(+0.67%) |
Feb 01, 2012 | 12.63 | 12.70 | 12.53 | 12.70 | 2,487 | +0.31(+2.52%) |
Jan 31, 2012 | 12.36 | 12.44 | 12.36 | 12.38 | 8,864 | +0.26(+2.12%) |
Jan 30, 2012 | 12.53 | 12.53 | 12.13 | 12.13 | 1,375 | -0.24(-1.96%) |
Jan 27, 2012 | 12.37 | 12.37 | 12.35 | 12.37 | 3,169 | -0.00(-0.01%) |
Jan 26, 2012 | 12.36 | 12.52 | 12.36 | 12.37 | 74,111 | +0.00(+0.01%) |
Jan 25, 2012 | 12.20 | 12.42 | 12.20 | 12.37 | 7,258 | +0.15(+1.20%) |
Jan 23, 2012 | 12.22 | 12.22 | 12.22 | 0 | +0.07(+0.58%) | |
Jan 20, 2012 | 12.15 | 12.15 | 12.15 | 12.15 | 1,237 | +0.03(+0.23%) |
Jan 19, 2012 | 12.12 | 12.12 | 12.12 | 12.12 | 211 | +0.02(+0.16%) |
Jan 18, 2012 | 12.01 | 12.11 | 12.01 | 12.11 | 3,596 | +0.21(+1.80%) |
Jan 17, 2012 | 11.82 | 11.89 | 11.82 | 11.89 | 2,115 | +0.23(+1.93%) |
Jan 13, 2012 | 11.52 | 11.68 | 11.47 | 11.67 | 2,855 | -0.12(-1.04%) |
Jan 12, 2012 | 11.67 | 11.79 | 11.67 | 11.79 | 1,057 | +0.10(+0.84%) |
Jan 10, 2012 | 11.69 | 11.69 | 11.69 | 0 | +0.21(+1.79%) | |
Jan 09, 2012 | 11.38 | 11.48 | 11.38 | 11.48 | 4,137 | +0.26(+2.34%) |
Jan 06, 2012 | 11.34 | 11.34 | 11.22 | 11.22 | 423 | -0.01(-0.13%) |
Jan 05, 2012 | 11.34 | 11.34 | 11.24 | 11.24 | 1,163 | -0.20(-1.77%) |
Jan 04, 2012 | 11.46 | 11.46 | 11.44 | 11.44 | 2,327 | +0.52(+4.74%) |
Dec 30, 2011 | 10.86 | 10.95 | 10.86 | 10.92 | 5,183 | +0.11(+1.01%) |
Dec 29, 2011 | 10.77 | 10.86 | 10.77 | 10.81 | 4,209 | +0.08(+0.76%) |
Dec 28, 2011 | 10.71 | 10.78 | 10.71 | 10.73 | 6,558 | -0.28(-2.53%) |
Dec 23, 2011 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.29(+2.69%) |
Dec 21, 2011 | 10.72 | 10.72 | 10.72 | 10.72 | 211 | -0.27(-2.49%) |
Dec 20, 2011 | 10.99 | 11.05 | 10.99 | 10.99 | 15,718 | +0.43(+4.12%) |
Dec 19, 2011 | 10.71 | 10.71 | 10.56 | 10.56 | 6,420 | -0.32(-2.95%) |
Dec 16, 2011 | 10.89 | 10.89 | 10.88 | 10.88 | 2,961 | +0.00(+0.00%) |
Dec 15, 2011 | 10.89 | 10.91 | 10.88 | 10.88 | 3,384 | +0.21(+1.99%) |
Dec 14, 2011 | 10.75 | 10.76 | 10.67 | 10.67 | 9,710 | -0.19(-1.74%) |
Dec 13, 2011 | 10.95 | 11.04 | 10.86 | 10.86 | 5,711 | -0.14(-1.31%) |
Dec 12, 2011 | 11.08 | 11.08 | 11.00 | 11.00 | 6,331 | -0.32(-2.84%) |
Dec 09, 2011 | 11.34 | 11.37 | 11.32 | 11.32 | 5,500 | +0.18(+1.64%) |
Dec 08, 2011 | 11.23 | 11.29 | 11.14 | 11.14 | 1,269 | -0.46(-3.99%) |
Dec 07, 2011 | 11.44 | 11.60 | 11.44 | 11.60 | 4,231 | -0.04(-0.34%) |
Dec 06, 2011 | 11.50 | 11.64 | 11.49 | 11.64 | 1,163 | +0.21(+1.79%) |
Dec 05, 2011 | 11.55 | 11.55 | 11.44 | 11.44 | 1,535 | +0.17(+1.55%) |