Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.09 | 13.44 | 12.82 | 13.23 | 797,673 | +0.19(+1.46%) |
Feb 28, 2012 | 12.55 | 13.32 | 12.07 | 13.04 | 5,150,344 | -0.19(-1.44%) |
Feb 27, 2012 | 12.12 | 13.38 | 12.12 | 13.23 | 603,776 | +1.31(+10.99%) |
Feb 24, 2012 | 12.35 | 12.40 | 11.86 | 11.92 | 253,419 | -0.40(-3.25%) |
Feb 23, 2012 | 12.17 | 12.42 | 12.01 | 12.32 | 79,942 | +0.12(+0.98%) |
Feb 22, 2012 | 12.17 | 12.24 | 11.81 | 12.20 | 256,963 | +0.00(+0.00%) |
Feb 21, 2012 | 12.88 | 12.91 | 11.70 | 12.20 | 231,724 | -0.42(-3.33%) |
Feb 17, 2012 | 12.62 | 12.67 | 12.46 | 12.62 | 86,390 | +0.02(+0.16%) |
Feb 16, 2012 | 12.34 | 12.65 | 12.31 | 12.60 | 83,147 | +0.30(+2.44%) |
Feb 15, 2012 | 12.18 | 12.49 | 12.16 | 12.30 | 162,376 | +0.14(+1.15%) |
Feb 14, 2012 | 12.23 | 12.24 | 12.07 | 12.16 | 219,144 | -0.09(-0.73%) |
Feb 13, 2012 | 12.32 | 12.37 | 12.24 | 12.25 | 75,034 | +0.01(+0.08%) |
Feb 10, 2012 | 12.41 | 12.44 | 12.24 | 12.24 | 85,004 | -0.33(-2.63%) |
Feb 09, 2012 | 12.58 | 12.60 | 12.37 | 12.57 | 72,910 | -0.02(-0.16%) |
Feb 08, 2012 | 12.54 | 12.64 | 12.47 | 12.59 | 76,098 | +0.07(+0.56%) |
Feb 07, 2012 | 12.43 | 12.63 | 12.41 | 12.52 | 69,751 | +0.03(+0.24%) |
Feb 06, 2012 | 12.36 | 12.49 | 12.28 | 12.49 | 65,996 | +0.03(+0.24%) |
Feb 03, 2012 | 12.33 | 12.50 | 12.19 | 12.46 | 158,263 | +0.33(+2.72%) |
Feb 02, 2012 | 12.09 | 12.27 | 12.07 | 12.13 | 71,032 | +0.09(+0.75%) |
Feb 01, 2012 | 12.28 | 12.34 | 11.86 | 12.04 | 231,641 | -0.06(-0.50%) |
Jan 31, 2012 | 12.38 | 12.39 | 12.02 | 12.10 | 266,083 | -0.20(-1.63%) |
Jan 30, 2012 | 12.44 | 12.47 | 12.26 | 12.30 | 106,031 | -0.20(-1.60%) |
Jan 27, 2012 | 12.74 | 12.74 | 12.47 | 12.50 | 154,010 | -0.31(-2.42%) |
Jan 26, 2012 | 13.00 | 13.21 | 12.80 | 12.81 | 85,170 | -0.15(-1.16%) |
Jan 25, 2012 | 12.68 | 12.98 | 12.53 | 12.96 | 167,611 | +0.27(+2.13%) |
Jan 24, 2012 | 12.51 | 12.77 | 12.51 | 12.69 | 86,468 | +0.12(+0.95%) |
Jan 23, 2012 | 12.66 | 12.83 | 12.52 | 12.57 | 45,414 | -0.14(-1.10%) |
Jan 20, 2012 | 12.73 | 12.86 | 12.63 | 12.71 | 50,491 | -0.05(-0.39%) |
Jan 19, 2012 | 12.76 | 12.88 | 12.72 | 12.76 | 72,495 | +0.04(+0.31%) |
Jan 18, 2012 | 12.51 | 12.75 | 12.49 | 12.72 | 76,407 | +0.21(+1.68%) |
Jan 17, 2012 | 12.70 | 12.80 | 12.45 | 12.51 | 103,015 | -0.08(-0.64%) |
Jan 13, 2012 | 12.64 | 12.71 | 12.45 | 12.59 | 63,305 | -0.15(-1.18%) |
Jan 12, 2012 | 12.70 | 12.80 | 12.64 | 12.74 | 82,508 | +0.07(+0.55%) |
Jan 11, 2012 | 12.60 | 12.87 | 12.58 | 12.67 | 109,692 | -0.03(-0.24%) |
Jan 10, 2012 | 12.76 | 12.96 | 12.70 | 12.70 | 140,043 | +0.16(+1.28%) |
Jan 09, 2012 | 12.66 | 12.74 | 12.53 | 12.54 | 61,986 | -0.08(-0.63%) |
Jan 06, 2012 | 12.62 | 12.70 | 12.49 | 12.62 | 42,733 | -0.01(-0.08%) |
Jan 05, 2012 | 12.49 | 12.64 | 12.37 | 12.63 | 83,170 | +0.03(+0.24%) |
Jan 04, 2012 | 12.80 | 12.80 | 12.44 | 12.60 | 187,956 | +0.05(+0.40%) |
Dec 30, 2011 | 12.47 | 12.60 | 12.33 | 12.55 | 122,975 | +0.09(+0.72%) |
Dec 29, 2011 | 12.23 | 12.46 | 12.21 | 12.46 | 98,525 | +0.27(+2.21%) |
Dec 28, 2011 | 12.23 | 12.28 | 12.04 | 12.19 | 89,244 | -0.05(-0.41%) |
Dec 27, 2011 | 12.11 | 12.30 | 12.11 | 12.24 | 40,148 | +0.03(+0.25%) |
Dec 23, 2011 | 12.06 | 12.23 | 12.00 | 12.21 | 110,357 | +0.57(+4.90%) |
Dec 21, 2011 | 11.53 | 11.71 | 11.46 | 11.64 | 56,045 | +0.08(+0.69%) |
Dec 20, 2011 | 11.16 | 11.79 | 11.16 | 11.56 | 180,968 | +0.61(+5.57%) |
Dec 19, 2011 | 11.32 | 11.43 | 10.91 | 10.95 | 145,261 | -0.28(-2.49%) |
Dec 16, 2011 | 11.25 | 11.41 | 11.09 | 11.23 | 169,647 | +0.04(+0.36%) |
Dec 15, 2011 | 11.37 | 11.38 | 11.10 | 11.19 | 107,279 | +0.01(+0.09%) |
Dec 14, 2011 | 11.28 | 11.35 | 11.04 | 11.18 | 199,521 | -0.23(-2.02%) |
Dec 13, 2011 | 11.61 | 11.65 | 11.28 | 11.41 | 125,439 | -0.06(-0.52%) |
Dec 12, 2011 | 11.43 | 11.50 | 11.23 | 11.47 | 278,261 | -0.19(-1.63%) |
Dec 09, 2011 | 11.46 | 11.70 | 11.41 | 11.66 | 169,549 | +0.26(+2.28%) |
Dec 08, 2011 | 12.02 | 12.02 | 11.31 | 11.40 | 381,682 | -0.83(-6.79%) |
Dec 07, 2011 | 11.84 | 12.27 | 11.62 | 12.23 | 208,051 | +0.34(+2.86%) |
Dec 06, 2011 | 11.82 | 12.13 | 11.62 | 11.89 | 221,028 | +0.07(+0.59%) |
Dec 05, 2011 | 11.74 | 11.96 | 11.64 | 11.82 | 125,511 | +0.30(+2.60%) |
Dec 02, 2011 | 11.47 | 11.60 | 11.41 | 11.52 | 77,711 | +0.20(+1.77%) |