Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.90 | 12.91 | 12.57 | 12.59 | 1,281,264 | -0.27(-2.07%) |
Feb 28, 2012 | 13.04 | 13.22 | 12.75 | 12.86 | 870,669 | -0.22(-1.66%) |
Feb 27, 2012 | 13.15 | 13.23 | 12.90 | 13.08 | 709,761 | -0.22(-1.65%) |
Feb 24, 2012 | 13.09 | 13.47 | 13.00 | 13.30 | 2,410,230 | +0.19(+1.45%) |
Feb 23, 2012 | 12.32 | 13.12 | 12.28 | 13.11 | 1,858,137 | +0.74(+5.96%) |
Feb 22, 2012 | 12.08 | 12.73 | 11.74 | 12.37 | 2,752,473 | +0.23(+1.89%) |
Feb 21, 2012 | 12.01 | 12.25 | 12.00 | 12.14 | 1,870,830 | +0.07(+0.61%) |
Feb 17, 2012 | 12.07 | 12.11 | 11.96 | 12.07 | 929,892 | -0.01(-0.11%) |
Feb 16, 2012 | 11.69 | 12.10 | 11.66 | 12.08 | 1,350,195 | +0.03(+0.25%) |
Feb 15, 2012 | 12.11 | 12.17 | 11.95 | 12.05 | 2,362,533 | +0.03(+0.22%) |
Feb 14, 2012 | 11.54 | 12.14 | 10.66 | 12.02 | 5,463,303 | +0.22(+1.86%) |
Feb 13, 2012 | 11.93 | 11.99 | 11.73 | 11.80 | 2,067,678 | -0.02(-0.17%) |
Feb 10, 2012 | 12.00 | 12.24 | 11.82 | 11.82 | 4,840,872 | -0.19(-1.61%) |
Feb 09, 2012 | 11.92 | 12.05 | 11.76 | 12.02 | 1,245,750 | +0.11(+0.90%) |
Feb 08, 2012 | 11.86 | 11.98 | 11.72 | 11.91 | 1,243,986 | +0.03(+0.25%) |
Feb 07, 2012 | 11.75 | 11.94 | 11.58 | 11.88 | 1,431,216 | +0.03(+0.23%) |
Feb 06, 2012 | 11.68 | 12.18 | 11.51 | 11.85 | 2,787,450 | +0.15(+1.28%) |
Feb 03, 2012 | 10.86 | 11.83 | 10.80 | 11.70 | 3,150,846 | +1.21(+11.50%) |
Feb 02, 2012 | 10.66 | 10.86 | 10.46 | 10.50 | 756,675 | -0.15(-1.41%) |
Feb 01, 2012 | 10.16 | 10.70 | 10.12 | 10.65 | 833,400 | +0.52(+5.13%) |
Jan 31, 2012 | 10.34 | 10.34 | 10.02 | 10.13 | 650,400 | -0.11(-1.04%) |
Jan 30, 2012 | 10.45 | 10.45 | 10.17 | 10.23 | 603,534 | -0.34(-3.22%) |
Jan 27, 2012 | 10.38 | 10.65 | 10.14 | 10.57 | 362,421 | +0.17(+1.67%) |
Jan 26, 2012 | 10.51 | 10.51 | 10.21 | 10.40 | 365,253 | -0.05(-0.45%) |
Jan 25, 2012 | 10.35 | 10.53 | 10.27 | 10.45 | 523,335 | +0.03(+0.26%) |
Jan 24, 2012 | 10.15 | 10.42 | 10.13 | 10.42 | 498,972 | +0.23(+2.26%) |
Jan 23, 2012 | 10.34 | 10.46 | 10.08 | 10.19 | 422,373 | -0.17(-1.67%) |
Jan 20, 2012 | 10.09 | 10.47 | 10.03 | 10.36 | 619,896 | +0.27(+2.71%) |
Jan 19, 2012 | 10.02 | 10.18 | 10.01 | 10.09 | 342,636 | +0.10(+1.03%) |
Jan 18, 2012 | 9.617 | 10.01 | 9.553 | 9.987 | 554,166 | +0.38(+3.99%) |
Jan 17, 2012 | 9.507 | 9.663 | 9.483 | 9.603 | 443,673 | +0.19(+2.05%) |
Jan 13, 2012 | 9.373 | 9.463 | 9.300 | 9.410 | 720,699 | -0.09(-0.91%) |
Jan 12, 2012 | 9.570 | 9.680 | 9.433 | 9.497 | 422,529 | -0.07(-0.77%) |
Jan 11, 2012 | 9.637 | 9.637 | 9.317 | 9.570 | 420,006 | -0.07(-0.76%) |
Jan 10, 2012 | 9.637 | 9.723 | 9.543 | 9.643 | 504,573 | +0.13(+1.33%) |
Jan 09, 2012 | 9.713 | 9.800 | 9.440 | 9.517 | 383,355 | -0.13(-1.38%) |
Jan 06, 2012 | 9.720 | 9.787 | 9.640 | 9.650 | 399,999 | -0.09(-0.92%) |
Jan 05, 2012 | 9.453 | 9.787 | 9.450 | 9.740 | 478,566 | +0.25(+2.67%) |
Jan 04, 2012 | 9.510 | 9.623 | 9.487 | 9.487 | 551,667 | -0.06(-0.63%) |
Dec 30, 2011 | 9.593 | 9.733 | 9.527 | 9.547 | 531,798 | -0.20(-2.09%) |
Dec 29, 2011 | 9.793 | 9.870 | 9.727 | 9.750 | 385,413 | +0.00(+0.03%) |
Dec 28, 2011 | 9.907 | 9.907 | 9.680 | 9.747 | 525,489 | -0.18(-1.85%) |
Dec 27, 2011 | 9.830 | 10.00 | 9.777 | 9.930 | 326,202 | +0.08(+0.81%) |
Dec 23, 2011 | 9.650 | 9.873 | 9.577 | 9.850 | 309,165 | +0.19(+1.93%) |
Dec 21, 2011 | 10.11 | 10.11 | 9.470 | 9.663 | 587,796 | -0.42(-4.20%) |
Dec 20, 2011 | 9.733 | 10.09 | 9.600 | 10.09 | 557,718 | +0.57(+5.99%) |
Dec 19, 2011 | 9.803 | 9.837 | 9.493 | 9.517 | 588,078 | -0.21(-2.13%) |
Dec 16, 2011 | 9.593 | 9.883 | 9.563 | 9.723 | 1,208,868 | +0.18(+1.85%) |
Dec 15, 2011 | 9.560 | 9.560 | 9.253 | 9.547 | 627,366 | +0.11(+1.13%) |
Dec 14, 2011 | 9.607 | 9.667 | 9.410 | 9.440 | 462,225 | -0.23(-2.38%) |
Dec 13, 2011 | 9.967 | 10.05 | 9.597 | 9.670 | 701,400 | -0.22(-2.22%) |
Dec 12, 2011 | 9.893 | 10.04 | 9.683 | 9.890 | 538,113 | -0.14(-1.40%) |
Dec 09, 2011 | 9.657 | 10.09 | 9.633 | 10.03 | 552,951 | +0.38(+3.97%) |
Dec 08, 2011 | 9.643 | 9.743 | 9.517 | 9.647 | 872,994 | -0.04(-0.45%) |
Dec 07, 2011 | 9.910 | 9.993 | 9.617 | 9.690 | 834,723 | -0.28(-2.84%) |
Dec 06, 2011 | 9.967 | 10.15 | 9.897 | 9.973 | 523,635 | +0.00(+0.03%) |
Dec 05, 2011 | 10.09 | 10.14 | 9.837 | 9.970 | 824,436 | +0.06(+0.64%) |
Dec 02, 2011 | 10.18 | 10.21 | 9.893 | 9.907 | 621,069 | -0.10(-1.00%) |