Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.01 | 14.07 | 13.88 | 13.99 | 33,915 | -0.01(-0.07%) |
Feb 28, 2012 | 14.02 | 14.13 | 13.79 | 14.00 | 38,505 | +0.07(+0.50%) |
Feb 27, 2012 | 13.93 | 14.23 | 13.85 | 13.93 | 43,519 | +0.01(+0.07%) |
Feb 24, 2012 | 13.94 | 14.12 | 13.86 | 13.92 | 65,133 | +0.07(+0.51%) |
Feb 23, 2012 | 13.89 | 14.25 | 13.77 | 13.85 | 85,219 | -0.04(-0.29%) |
Feb 22, 2012 | 14.36 | 14.75 | 13.82 | 13.89 | 27,936 | -0.33(-2.32%) |
Feb 21, 2012 | 14.04 | 15.02 | 14.04 | 14.22 | 119,465 | +0.35(+2.52%) |
Feb 17, 2012 | 13.71 | 14.09 | 13.50 | 13.87 | 87,723 | +0.22(+1.61%) |
Feb 16, 2012 | 13.19 | 13.71 | 13.19 | 13.65 | 285,476 | +0.49(+3.72%) |
Feb 15, 2012 | 13.09 | 13.46 | 13.09 | 13.16 | 47,913 | +0.01(+0.08%) |
Feb 14, 2012 | 13.13 | 13.25 | 13.00 | 13.15 | 77,112 | +0.20(+1.54%) |
Feb 13, 2012 | 13.28 | 13.35 | 12.95 | 12.95 | 147,032 | -0.24(-1.82%) |
Feb 10, 2012 | 13.32 | 13.44 | 13.00 | 13.19 | 77,330 | -0.11(-0.83%) |
Feb 09, 2012 | 13.20 | 13.50 | 13.09 | 13.30 | 54,533 | +0.10(+0.76%) |
Feb 08, 2012 | 12.89 | 13.49 | 12.75 | 13.20 | 40,517 | +0.39(+3.04%) |
Feb 07, 2012 | 12.90 | 13.15 | 12.65 | 12.81 | 54,096 | +0.04(+0.31%) |
Feb 06, 2012 | 12.55 | 13.00 | 12.45 | 12.77 | 96,367 | +0.22(+1.75%) |
Feb 03, 2012 | 12.71 | 12.90 | 12.42 | 12.55 | 82,167 | -0.07(-0.55%) |
Feb 02, 2012 | 12.39 | 12.72 | 12.07 | 12.62 | 45,360 | +0.32(+2.60%) |
Feb 01, 2012 | 12.25 | 12.54 | 12.01 | 12.30 | 75,272 | +0.05(+0.41%) |
Jan 31, 2012 | 11.87 | 12.63 | 11.87 | 12.25 | 179,597 | +0.45(+3.81%) |
Jan 30, 2012 | 11.37 | 11.84 | 11.37 | 11.80 | 34,063 | +0.36(+3.14%) |
Jan 27, 2012 | 11.08 | 11.46 | 10.81 | 11.44 | 210,655 | +0.41(+3.73%) |
Jan 26, 2012 | 10.77 | 11.18 | 10.65 | 11.03 | 81,219 | +0.21(+1.89%) |
Jan 25, 2012 | 11.16 | 11.16 | 10.75 | 10.82 | 86,240 | -0.39(-3.43%) |
Jan 24, 2012 | 11.32 | 11.34 | 11.14 | 11.21 | 23,863 | -0.07(-0.62%) |
Jan 23, 2012 | 11.56 | 11.60 | 11.25 | 11.28 | 64,735 | -0.31(-2.67%) |
Jan 20, 2012 | 11.40 | 11.66 | 11.35 | 11.59 | 20,408 | +0.11(+0.96%) |
Jan 19, 2012 | 12.02 | 12.13 | 11.48 | 11.48 | 72,810 | -0.06(-0.52%) |
Jan 18, 2012 | 11.45 | 11.70 | 11.10 | 11.54 | 43,346 | +0.15(+1.32%) |
Jan 17, 2012 | 11.36 | 11.44 | 11.00 | 11.39 | 59,519 | +0.07(+0.62%) |
Jan 13, 2012 | 11.35 | 11.48 | 11.21 | 11.32 | 19,797 | -0.08(-0.70%) |
Jan 12, 2012 | 11.50 | 11.75 | 11.31 | 11.40 | 93,477 | +0.08(+0.71%) |
Jan 11, 2012 | 11.49 | 11.50 | 11.21 | 11.32 | 30,625 | -0.14(-1.22%) |
Jan 10, 2012 | 11.25 | 11.55 | 10.80 | 11.46 | 61,128 | +0.16(+1.42%) |
Jan 09, 2012 | 11.30 | 11.30 | 10.82 | 11.30 | 59,609 | -0.06(-0.53%) |
Jan 06, 2012 | 10.49 | 11.81 | 10.00 | 11.36 | 464,316 | +1.59(+16.27%) |
Jan 05, 2012 | 9.380 | 9.950 | 9.380 | 9.770 | 51,551 | +0.03(+0.31%) |
Jan 04, 2012 | 9.920 | 10.05 | 9.710 | 9.740 | 46,828 | -0.23(-2.31%) |
Dec 30, 2011 | 9.798 | 9.970 | 9.798 | 9.970 | 47,559 | +0.14(+1.42%) |
Dec 29, 2011 | 9.650 | 9.850 | 9.600 | 9.830 | 72,798 | +0.30(+3.15%) |
Dec 28, 2011 | 9.610 | 9.850 | 9.510 | 9.530 | 31,260 | -0.32(-3.25%) |
Dec 27, 2011 | 9.500 | 10.00 | 9.500 | 9.850 | 13,615 | -0.01(-0.10%) |
Dec 23, 2011 | 9.400 | 10.08 | 9.400 | 9.860 | 24,180 | +0.00(+0.00%) |
Dec 21, 2011 | 9.550 | 9.890 | 9.020 | 9.860 | 27,294 | +0.35(+3.68%) |
Dec 20, 2011 | 9.680 | 10.50 | 9.500 | 9.510 | 126,475 | -0.34(-3.45%) |
Dec 19, 2011 | 9.550 | 10.10 | 8.800 | 9.850 | 107,456 | +0.35(+3.68%) |
Dec 16, 2011 | 8.790 | 9.500 | 8.440 | 9.500 | 184,118 | +0.49(+5.44%) |
Dec 15, 2011 | 8.280 | 9.320 | 8.150 | 9.010 | 2,142,247 | +1.49(+19.81%) |
Dec 14, 2011 | 7.960 | 8.010 | 6.470 | 7.520 | 128,132 | -0.48(-6.00%) |
Dec 13, 2011 | 8.250 | 8.540 | 7.950 | 8.000 | 48,723 | -0.10(-1.23%) |
Dec 12, 2011 | 7.760 | 8.100 | 7.700 | 8.100 | 23,961 | +0.10(+1.25%) |
Dec 09, 2011 | 8.070 | 8.070 | 7.820 | 8.000 | 15,804 | -0.25(-3.03%) |
Dec 08, 2011 | 8.480 | 8.480 | 8.000 | 8.250 | 24,751 | -0.22(-2.60%) |
Dec 07, 2011 | 8.000 | 8.470 | 7.980 | 8.470 | 16,594 | +0.45(+5.61%) |
Dec 06, 2011 | 7.800 | 8.740 | 5.430 | 8.020 | 43,692 | +0.13(+1.65%) |
Dec 05, 2011 | 7.900 | 8.000 | 7.200 | 7.890 | 55,459 | -0.26(-3.19%) |
Dec 02, 2011 | 8.310 | 8.380 | 8.000 | 8.150 | 8,098 | -0.25(-2.98%) |