Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.08 | 13.30 | 12.91 | 13.00 | 384,783 | -0.14(-1.09%) |
Feb 28, 2012 | 13.43 | 13.46 | 13.11 | 13.14 | 444,476 | -0.25(-1.85%) |
Feb 27, 2012 | 13.37 | 13.45 | 13.22 | 13.39 | 361,748 | +0.00(+0.00%) |
Feb 24, 2012 | 13.15 | 13.46 | 13.07 | 13.39 | 398,508 | +0.25(+1.92%) |
Feb 23, 2012 | 12.85 | 13.14 | 12.81 | 13.14 | 381,298 | +0.31(+2.39%) |
Feb 22, 2012 | 12.69 | 12.92 | 12.66 | 12.83 | 467,172 | +0.15(+1.19%) |
Feb 21, 2012 | 12.91 | 12.95 | 12.63 | 12.68 | 621,988 | -0.21(-1.66%) |
Feb 17, 2012 | 12.73 | 12.93 | 12.73 | 12.90 | 495,064 | +0.21(+1.66%) |
Feb 16, 2012 | 12.56 | 12.77 | 12.31 | 12.69 | 541,415 | +0.19(+1.55%) |
Feb 15, 2012 | 12.48 | 12.51 | 12.33 | 12.49 | 609,939 | -0.00(-0.03%) |
Feb 14, 2012 | 12.60 | 12.62 | 12.37 | 12.50 | 495,494 | -0.09(-0.73%) |
Feb 13, 2012 | 12.66 | 12.66 | 12.54 | 12.59 | 517,298 | -0.04(-0.30%) |
Feb 10, 2012 | 12.56 | 12.64 | 12.42 | 12.63 | 316,531 | +0.00(+0.00%) |
Feb 09, 2012 | 12.49 | 12.63 | 12.37 | 12.63 | 531,608 | +0.13(+1.04%) |
Feb 08, 2012 | 12.40 | 12.51 | 12.37 | 12.50 | 441,490 | +0.07(+0.54%) |
Feb 07, 2012 | 12.24 | 12.43 | 12.18 | 12.43 | 388,325 | +0.18(+1.44%) |
Feb 06, 2012 | 12.12 | 12.25 | 12.12 | 12.25 | 528,142 | +0.08(+0.69%) |
Feb 03, 2012 | 12.05 | 12.18 | 12.04 | 12.17 | 431,227 | +0.11(+0.91%) |
Feb 02, 2012 | 11.95 | 12.13 | 11.95 | 12.06 | 400,258 | +0.07(+0.56%) |
Feb 01, 2012 | 11.79 | 12.00 | 11.79 | 11.99 | 538,210 | +0.17(+1.42%) |
Jan 31, 2012 | 11.82 | 11.82 | 11.68 | 11.82 | 623,830 | +0.03(+0.28%) |
Jan 30, 2012 | 12.01 | 12.08 | 11.76 | 11.79 | 601,140 | -0.21(-1.79%) |
Jan 27, 2012 | 11.97 | 12.07 | 11.97 | 12.00 | 555,307 | +0.00(+0.00%) |
Jan 26, 2012 | 12.07 | 12.11 | 11.86 | 12.00 | 503,602 | +0.03(+0.24%) |
Jan 25, 2012 | 11.81 | 12.10 | 11.74 | 11.98 | 572,501 | +0.12(+1.05%) |
Jan 24, 2012 | 11.52 | 11.94 | 11.50 | 11.85 | 4,597,138 | -0.08(-0.66%) |
Jan 23, 2012 | 12.13 | 12.20 | 11.49 | 11.93 | 698,025 | -0.10(-0.86%) |
Jan 20, 2012 | 11.85 | 12.03 | 11.82 | 12.03 | 400,340 | +0.19(+1.57%) |
Jan 19, 2012 | 11.86 | 12.03 | 11.83 | 11.85 | 637,566 | +0.06(+0.53%) |
Jan 18, 2012 | 11.90 | 12.10 | 11.78 | 11.78 | 530,947 | -0.10(-0.87%) |
Jan 17, 2012 | 12.03 | 12.21 | 11.85 | 11.89 | 960,097 | -0.09(-0.76%) |
Jan 13, 2012 | 11.86 | 11.98 | 11.81 | 11.98 | 399,657 | +0.10(+0.80%) |
Jan 12, 2012 | 11.85 | 12.01 | 11.85 | 11.88 | 401,250 | +0.04(+0.31%) |
Jan 11, 2012 | 11.95 | 12.12 | 11.83 | 11.85 | 471,878 | -0.12(-1.04%) |
Jan 10, 2012 | 11.93 | 11.97 | 11.73 | 11.97 | 399,442 | +0.12(+1.05%) |
Jan 09, 2012 | 12.12 | 12.12 | 11.81 | 11.85 | 416,614 | -0.28(-2.29%) |
Jan 06, 2012 | 12.03 | 12.30 | 11.94 | 12.12 | 653,111 | +0.11(+0.93%) |
Jan 05, 2012 | 11.72 | 12.01 | 11.71 | 12.01 | 659,928 | +0.28(+2.40%) |
Jan 04, 2012 | 11.55 | 11.74 | 11.49 | 11.73 | 582,896 | +0.12(+1.00%) |
Dec 30, 2011 | 11.56 | 11.73 | 11.49 | 11.62 | 369,362 | +0.07(+0.65%) |
Dec 29, 2011 | 11.22 | 11.58 | 11.15 | 11.54 | 351,491 | +0.30(+2.65%) |
Dec 28, 2011 | 11.30 | 11.34 | 11.17 | 11.24 | 305,222 | -0.05(-0.48%) |
Dec 27, 2011 | 11.54 | 11.55 | 11.27 | 11.30 | 318,564 | -0.27(-2.29%) |
Dec 23, 2011 | 11.17 | 11.58 | 11.13 | 11.56 | 402,943 | +0.48(+4.38%) |
Dec 21, 2011 | 10.80 | 11.13 | 10.69 | 11.08 | 498,317 | +0.29(+2.73%) |
Dec 20, 2011 | 10.69 | 10.90 | 10.66 | 10.78 | 464,853 | +0.16(+1.48%) |
Dec 19, 2011 | 10.59 | 10.67 | 10.56 | 10.62 | 391,147 | +0.05(+0.43%) |
Dec 16, 2011 | 10.68 | 10.70 | 10.56 | 10.58 | 1,128,110 | -0.09(-0.82%) |
Dec 15, 2011 | 10.75 | 10.82 | 10.61 | 10.67 | 665,389 | -0.03(-0.27%) |
Dec 14, 2011 | 10.78 | 10.82 | 10.56 | 10.70 | 1,004,679 | -0.18(-1.64%) |
Dec 13, 2011 | 11.06 | 11.12 | 10.80 | 10.87 | 323,383 | -0.13(-1.17%) |
Dec 12, 2011 | 10.99 | 11.06 | 10.90 | 11.00 | 166,258 | -0.05(-0.45%) |
Dec 09, 2011 | 10.82 | 11.06 | 10.80 | 11.05 | 358,764 | +0.26(+2.42%) |
Dec 08, 2011 | 10.86 | 10.89 | 10.73 | 10.79 | 209,497 | -0.13(-1.18%) |
Dec 07, 2011 | 10.94 | 10.97 | 10.87 | 10.92 | 222,905 | -0.02(-0.19%) |
Dec 06, 2011 | 10.99 | 11.08 | 10.84 | 10.94 | 443,959 | -0.05(-0.45%) |
Dec 05, 2011 | 11.13 | 11.23 | 10.98 | 10.99 | 480,436 | -0.10(-0.86%) |
Dec 02, 2011 | 11.01 | 11.09 | 10.90 | 11.08 | 434,203 | +0.10(+0.87%) |