Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.73 | 11.83 | 11.58 | 11.59 | 659,320 | -0.11(-0.92%) |
Feb 28, 2012 | 11.77 | 11.81 | 11.61 | 11.70 | 691,400 | -0.06(-0.53%) |
Feb 27, 2012 | 11.60 | 11.85 | 11.47 | 11.76 | 682,524 | +0.12(+1.01%) |
Feb 24, 2012 | 11.79 | 11.86 | 11.64 | 11.64 | 630,116 | -0.08(-0.68%) |
Feb 23, 2012 | 11.49 | 11.82 | 11.30 | 11.72 | 1,025,284 | +0.29(+2.51%) |
Feb 22, 2012 | 11.49 | 11.64 | 11.44 | 11.44 | 544,652 | -0.08(-0.72%) |
Feb 21, 2012 | 11.54 | 11.65 | 11.48 | 11.52 | 591,968 | +0.02(+0.17%) |
Feb 17, 2012 | 11.65 | 11.65 | 11.49 | 11.50 | 628,828 | -0.13(-1.10%) |
Feb 16, 2012 | 11.56 | 11.66 | 11.50 | 11.62 | 977,168 | +0.06(+0.50%) |
Feb 15, 2012 | 11.62 | 11.66 | 11.50 | 11.57 | 719,328 | -0.06(-0.49%) |
Feb 14, 2012 | 11.64 | 11.81 | 11.48 | 11.62 | 692,824 | +0.02(+0.17%) |
Feb 13, 2012 | 11.55 | 11.62 | 11.47 | 11.61 | 633,648 | +0.19(+1.66%) |
Feb 10, 2012 | 11.51 | 11.63 | 11.41 | 11.41 | 470,400 | -0.12(-1.08%) |
Feb 09, 2012 | 11.57 | 11.60 | 11.46 | 11.54 | 365,108 | -0.04(-0.30%) |
Feb 08, 2012 | 11.54 | 11.62 | 11.38 | 11.57 | 379,000 | -0.03(-0.24%) |
Feb 07, 2012 | 11.55 | 11.63 | 11.53 | 11.60 | 407,932 | +0.06(+0.52%) |
Feb 06, 2012 | 11.46 | 11.64 | 11.46 | 11.54 | 611,152 | -0.01(-0.11%) |
Feb 03, 2012 | 11.68 | 11.78 | 11.43 | 11.55 | 1,494,284 | -0.12(-1.03%) |
Feb 02, 2012 | 11.56 | 11.88 | 11.48 | 11.68 | 1,610,148 | +0.11(+0.95%) |
Feb 01, 2012 | 11.25 | 11.62 | 11.00 | 11.56 | 1,185,852 | +0.60(+5.47%) |
Jan 31, 2012 | 10.83 | 11.04 | 10.81 | 10.96 | 756,724 | +0.20(+1.81%) |
Jan 30, 2012 | 10.82 | 10.88 | 10.76 | 10.77 | 328,728 | -0.12(-1.15%) |
Jan 27, 2012 | 10.79 | 10.95 | 10.79 | 10.89 | 206,040 | +0.07(+0.65%) |
Jan 26, 2012 | 10.87 | 10.94 | 10.73 | 10.82 | 542,736 | +0.04(+0.42%) |
Jan 25, 2012 | 10.68 | 10.85 | 10.61 | 10.78 | 357,224 | +0.09(+0.82%) |
Jan 24, 2012 | 10.53 | 10.74 | 10.53 | 10.69 | 509,732 | +0.11(+1.06%) |
Jan 23, 2012 | 10.56 | 10.65 | 10.55 | 10.58 | 612,148 | -0.04(-0.38%) |
Jan 20, 2012 | 10.26 | 10.72 | 10.26 | 10.62 | 520,432 | +0.34(+3.36%) |
Jan 19, 2012 | 10.66 | 10.66 | 10.25 | 10.28 | 907,936 | -0.37(-3.48%) |
Jan 18, 2012 | 10.42 | 10.65 | 10.40 | 10.64 | 755,896 | +0.25(+2.45%) |
Jan 17, 2012 | 10.13 | 10.62 | 10.08 | 10.39 | 885,632 | +0.36(+3.54%) |
Jan 13, 2012 | 10.01 | 10.14 | 9.870 | 10.04 | 821,364 | -0.10(-0.99%) |
Jan 12, 2012 | 10.20 | 10.20 | 9.995 | 10.13 | 490,880 | -0.01(-0.05%) |
Jan 11, 2012 | 10.28 | 10.35 | 10.09 | 10.14 | 353,876 | -0.20(-1.89%) |
Jan 10, 2012 | 10.15 | 10.37 | 10.12 | 10.34 | 595,244 | +0.31(+3.04%) |
Jan 09, 2012 | 10.00 | 10.10 | 9.944 | 10.03 | 465,512 | +0.05(+0.55%) |
Jan 06, 2012 | 9.965 | 9.998 | 9.810 | 9.975 | 621,276 | -0.02(-0.15%) |
Jan 05, 2012 | 9.918 | 10.12 | 9.773 | 9.990 | 275,320 | +0.05(+0.48%) |
Jan 04, 2012 | 10.07 | 10.07 | 9.830 | 9.943 | 407,244 | -0.18(-1.75%) |
Dec 30, 2011 | 10.15 | 10.30 | 10.12 | 10.12 | 341,384 | -0.15(-1.44%) |
Dec 29, 2011 | 10.07 | 10.31 | 10.07 | 10.27 | 379,376 | +0.20(+1.99%) |
Dec 28, 2011 | 10.48 | 10.61 | 10.04 | 10.07 | 545,100 | -0.43(-4.12%) |
Dec 27, 2011 | 10.35 | 10.62 | 10.23 | 10.50 | 300,212 | +0.07(+0.70%) |
Dec 23, 2011 | 10.37 | 10.61 | 10.35 | 10.43 | 341,448 | -0.22(-2.07%) |
Dec 21, 2011 | 11.12 | 11.12 | 10.40 | 10.65 | 528,760 | -0.47(-4.27%) |
Dec 20, 2011 | 10.96 | 11.18 | 10.84 | 11.12 | 717,200 | +0.39(+3.61%) |
Dec 19, 2011 | 11.05 | 11.21 | 10.70 | 10.73 | 615,468 | -0.23(-2.08%) |
Dec 16, 2011 | 11.06 | 11.21 | 10.95 | 10.96 | 681,548 | +0.01(+0.07%) |
Dec 15, 2011 | 11.02 | 11.21 | 10.84 | 10.96 | 465,948 | +0.06(+0.60%) |
Dec 14, 2011 | 11.02 | 11.08 | 10.83 | 10.89 | 634,416 | -0.18(-1.63%) |
Dec 13, 2011 | 11.37 | 11.52 | 11.03 | 11.07 | 714,272 | -0.21(-1.88%) |
Dec 12, 2011 | 11.36 | 11.40 | 11.10 | 11.28 | 632,916 | -0.05(-0.44%) |
Dec 09, 2011 | 11.15 | 11.43 | 11.10 | 11.33 | 907,988 | +0.18(+1.61%) |
Dec 08, 2011 | 11.38 | 11.43 | 11.13 | 11.15 | 395,032 | -0.33(-2.85%) |
Dec 07, 2011 | 11.56 | 11.60 | 11.33 | 11.48 | 715,404 | -0.14(-1.20%) |
Dec 06, 2011 | 11.43 | 11.65 | 11.42 | 11.62 | 702,224 | +0.23(+2.06%) |
Dec 05, 2011 | 11.31 | 11.55 | 11.21 | 11.38 | 560,460 | +0.24(+2.15%) |
Dec 02, 2011 | 11.27 | 11.32 | 11.02 | 11.14 | 442,000 | +0.04(+0.34%) |