Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.32 | 12.41 | 11.92 | 11.94 | 295,688 | -0.30(-2.47%) |
Feb 28, 2012 | 12.32 | 12.45 | 11.99 | 12.24 | 261,621 | -0.04(-0.32%) |
Feb 27, 2012 | 12.11 | 12.36 | 11.91 | 12.28 | 285,988 | +0.04(+0.32%) |
Feb 24, 2012 | 12.51 | 12.52 | 12.20 | 12.24 | 258,360 | -0.25(-1.98%) |
Feb 23, 2012 | 12.37 | 12.58 | 12.21 | 12.49 | 421,984 | +0.11(+0.88%) |
Feb 22, 2012 | 12.46 | 12.50 | 12.27 | 12.38 | 411,542 | -0.15(-1.17%) |
Feb 21, 2012 | 12.49 | 12.58 | 12.37 | 12.52 | 454,593 | +0.10(+0.81%) |
Feb 17, 2012 | 12.57 | 12.57 | 12.32 | 12.42 | 344,482 | -0.12(-0.93%) |
Feb 16, 2012 | 12.29 | 12.70 | 12.29 | 12.54 | 490,154 | +0.23(+1.89%) |
Feb 15, 2012 | 12.54 | 12.54 | 12.24 | 12.31 | 358,178 | -0.16(-1.30%) |
Feb 14, 2012 | 12.36 | 12.47 | 12.28 | 12.47 | 207,748 | +0.02(+0.12%) |
Feb 13, 2012 | 12.52 | 12.57 | 12.35 | 12.46 | 429,196 | +0.09(+0.69%) |
Feb 10, 2012 | 12.25 | 12.39 | 12.16 | 12.37 | 487,488 | -0.05(-0.37%) |
Feb 09, 2012 | 12.45 | 12.48 | 12.28 | 12.42 | 287,055 | +0.00(+0.00%) |
Feb 08, 2012 | 12.63 | 12.64 | 12.30 | 12.42 | 520,045 | -0.23(-1.84%) |
Feb 07, 2012 | 11.97 | 12.87 | 10.85 | 12.65 | 842,922 | -0.41(-3.14%) |
Feb 06, 2012 | 13.30 | 13.31 | 13.02 | 13.06 | 268,567 | -0.36(-2.71%) |
Feb 03, 2012 | 12.81 | 13.56 | 12.79 | 13.42 | 291,151 | +0.76(+5.99%) |
Feb 02, 2012 | 12.67 | 12.83 | 12.61 | 12.66 | 187,258 | +0.00(+0.00%) |
Feb 01, 2012 | 12.50 | 12.88 | 12.36 | 12.66 | 349,917 | +0.31(+2.51%) |
Jan 31, 2012 | 12.41 | 12.60 | 12.11 | 12.35 | 274,785 | +0.07(+0.57%) |
Jan 30, 2012 | 12.12 | 12.46 | 12.06 | 12.28 | 174,908 | -0.01(-0.06%) |
Jan 27, 2012 | 12.16 | 12.47 | 12.13 | 12.29 | 203,853 | +0.03(+0.25%) |
Jan 26, 2012 | 12.33 | 12.38 | 12.12 | 12.26 | 182,536 | +0.04(+0.32%) |
Jan 25, 2012 | 11.87 | 12.30 | 11.86 | 12.22 | 149,475 | +0.33(+2.80%) |
Jan 24, 2012 | 11.67 | 11.94 | 11.50 | 11.89 | 339,888 | +0.10(+0.85%) |
Jan 23, 2012 | 12.01 | 12.11 | 11.72 | 11.79 | 309,620 | -0.20(-1.68%) |
Jan 20, 2012 | 11.98 | 12.11 | 11.91 | 11.99 | 247,904 | +0.00(+0.00%) |
Jan 19, 2012 | 11.63 | 12.05 | 11.50 | 11.99 | 213,276 | +0.40(+3.47%) |
Jan 18, 2012 | 11.26 | 11.68 | 11.23 | 11.59 | 254,026 | +0.33(+2.96%) |
Jan 17, 2012 | 11.40 | 11.40 | 11.17 | 11.26 | 186,383 | +0.00(+0.00%) |
Jan 13, 2012 | 11.19 | 11.31 | 10.94 | 11.26 | 380,398 | -0.11(-0.95%) |
Jan 12, 2012 | 11.15 | 11.38 | 10.93 | 11.36 | 230,301 | +0.28(+2.51%) |
Jan 11, 2012 | 10.99 | 11.11 | 10.96 | 11.08 | 213,604 | +0.04(+0.35%) |
Jan 10, 2012 | 11.21 | 11.26 | 10.97 | 11.05 | 291,389 | +0.05(+0.42%) |
Jan 09, 2012 | 11.07 | 11.14 | 10.82 | 11.00 | 232,270 | +0.02(+0.21%) |
Jan 06, 2012 | 11.36 | 11.38 | 10.96 | 10.98 | 257,939 | -0.39(-3.41%) |
Jan 05, 2012 | 11.26 | 11.40 | 10.96 | 11.36 | 226,254 | +0.03(+0.27%) |
Jan 04, 2012 | 11.53 | 11.58 | 11.12 | 11.33 | 270,956 | -0.16(-1.41%) |
Dec 30, 2011 | 11.54 | 11.72 | 11.46 | 11.50 | 129,061 | -0.05(-0.40%) |
Dec 29, 2011 | 11.26 | 11.60 | 11.25 | 11.54 | 134,859 | +0.33(+2.97%) |
Dec 28, 2011 | 11.55 | 11.56 | 11.19 | 11.21 | 129,440 | -0.35(-3.01%) |
Dec 27, 2011 | 11.41 | 11.61 | 11.36 | 11.56 | 105,389 | +0.05(+0.47%) |
Dec 23, 2011 | 11.59 | 11.61 | 11.40 | 11.50 | 119,615 | -0.28(-2.37%) |
Dec 21, 2011 | 11.74 | 11.84 | 11.53 | 11.78 | 236,607 | +0.01(+0.07%) |
Dec 20, 2011 | 11.39 | 11.97 | 11.38 | 11.77 | 344,187 | +0.71(+6.44%) |
Dec 19, 2011 | 11.29 | 11.65 | 11.03 | 11.06 | 227,601 | -0.14(-1.24%) |
Dec 16, 2011 | 11.21 | 11.50 | 11.02 | 11.20 | 416,863 | +0.07(+0.63%) |
Dec 15, 2011 | 10.88 | 11.20 | 10.77 | 11.13 | 216,092 | +0.44(+4.13%) |
Dec 14, 2011 | 10.96 | 11.06 | 10.68 | 10.69 | 212,139 | -0.39(-3.56%) |
Dec 13, 2011 | 11.53 | 11.57 | 11.05 | 11.08 | 250,083 | -0.26(-2.25%) |
Dec 12, 2011 | 11.15 | 11.36 | 11.05 | 11.34 | 180,725 | -0.01(-0.07%) |
Dec 09, 2011 | 10.87 | 11.43 | 10.78 | 11.35 | 224,800 | +0.55(+5.05%) |
Dec 08, 2011 | 11.18 | 11.26 | 10.76 | 10.80 | 228,775 | -0.52(-4.62%) |
Dec 07, 2011 | 11.33 | 11.42 | 10.85 | 11.32 | 185,312 | -0.12(-1.07%) |
Dec 06, 2011 | 11.23 | 11.52 | 11.02 | 11.45 | 242,290 | +0.28(+2.48%) |
Dec 05, 2011 | 12.23 | 12.23 | 11.03 | 11.17 | 677,372 | -0.80(-6.68%) |
Dec 02, 2011 | 12.03 | 12.38 | 11.93 | 11.97 | 166,314 | +0.17(+1.43%) |