Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.78 | 12.81 | 12.56 | 12.63 | 2,019,323 | -0.11(-0.88%) |
Feb 28, 2012 | 12.93 | 12.93 | 12.67 | 12.74 | 2,320,955 | -0.19(-1.49%) |
Feb 27, 2012 | 12.80 | 12.97 | 12.67 | 12.93 | 2,871,437 | +0.11(+0.84%) |
Feb 24, 2012 | 13.05 | 13.05 | 12.80 | 12.82 | 1,888,889 | -0.22(-1.71%) |
Feb 23, 2012 | 12.82 | 13.52 | 12.80 | 13.05 | 7,196,677 | +0.35(+2.75%) |
Feb 22, 2012 | 12.47 | 12.70 | 12.43 | 12.70 | 2,743,292 | +0.21(+1.68%) |
Feb 21, 2012 | 12.35 | 12.52 | 12.32 | 12.49 | 1,462,316 | +0.17(+1.38%) |
Feb 17, 2012 | 12.39 | 12.40 | 12.30 | 12.32 | 756,619 | -0.03(-0.22%) |
Feb 16, 2012 | 12.13 | 12.42 | 12.12 | 12.34 | 1,504,238 | +0.24(+1.96%) |
Feb 15, 2012 | 12.21 | 12.25 | 12.07 | 12.11 | 1,393,242 | -0.06(-0.48%) |
Feb 14, 2012 | 12.14 | 12.21 | 12.08 | 12.17 | 1,069,027 | +0.02(+0.15%) |
Feb 13, 2012 | 12.20 | 12.26 | 12.11 | 12.15 | 1,289,352 | +0.04(+0.29%) |
Feb 10, 2012 | 12.16 | 12.17 | 12.08 | 12.11 | 1,470,613 | -0.14(-1.17%) |
Feb 09, 2012 | 12.35 | 12.36 | 12.20 | 12.25 | 1,365,025 | -0.05(-0.40%) |
Feb 08, 2012 | 12.37 | 12.38 | 12.16 | 12.30 | 1,824,449 | -0.07(-0.58%) |
Feb 07, 2012 | 12.33 | 12.42 | 12.29 | 12.38 | 1,663,102 | +0.05(+0.40%) |
Feb 06, 2012 | 12.29 | 12.44 | 12.28 | 12.33 | 1,681,924 | -0.01(-0.11%) |
Feb 03, 2012 | 12.34 | 12.40 | 12.30 | 12.34 | 1,443,653 | +0.08(+0.69%) |
Feb 02, 2012 | 12.20 | 12.25 | 12.14 | 12.25 | 1,945,820 | +0.09(+0.77%) |
Feb 01, 2012 | 12.14 | 12.23 | 12.06 | 12.16 | 2,102,889 | +0.13(+1.11%) |
Jan 31, 2012 | 11.92 | 12.04 | 11.82 | 12.03 | 5,382,471 | +0.18(+1.51%) |
Jan 30, 2012 | 11.90 | 11.97 | 11.83 | 11.85 | 3,028,637 | -0.16(-1.30%) |
Jan 27, 2012 | 12.22 | 12.29 | 11.95 | 12.00 | 3,463,923 | -0.28(-2.26%) |
Jan 26, 2012 | 12.14 | 12.31 | 12.11 | 12.28 | 2,887,654 | +0.25(+2.12%) |
Jan 25, 2012 | 11.88 | 12.29 | 11.62 | 12.03 | 6,518,702 | -0.53(-4.23%) |
Jan 24, 2012 | 12.63 | 12.63 | 12.51 | 12.56 | 2,002,226 | -0.13(-0.99%) |
Jan 23, 2012 | 12.63 | 12.79 | 12.58 | 12.68 | 2,727,542 | +0.08(+0.64%) |
Jan 20, 2012 | 12.30 | 12.63 | 12.29 | 12.60 | 2,325,101 | +0.29(+2.32%) |
Jan 19, 2012 | 12.57 | 12.57 | 12.30 | 12.32 | 2,212,194 | -0.19(-1.54%) |
Jan 18, 2012 | 12.51 | 12.54 | 12.42 | 12.51 | 1,674,370 | -0.02(-0.14%) |
Jan 17, 2012 | 12.55 | 12.67 | 12.51 | 12.53 | 2,269,839 | +0.07(+0.57%) |
Jan 13, 2012 | 12.53 | 12.59 | 12.36 | 12.46 | 1,650,907 | -0.11(-0.85%) |
Jan 12, 2012 | 12.63 | 12.65 | 12.46 | 12.56 | 1,872,314 | -0.04(-0.28%) |
Jan 11, 2012 | 12.71 | 12.71 | 12.57 | 12.60 | 1,174,040 | -0.12(-0.91%) |
Jan 10, 2012 | 12.73 | 12.74 | 12.67 | 12.71 | 1,305,091 | +0.08(+0.60%) |
Jan 09, 2012 | 12.70 | 12.73 | 12.58 | 12.64 | 1,243,734 | -0.09(-0.70%) |
Jan 06, 2012 | 12.84 | 12.85 | 12.71 | 12.73 | 1,455,781 | -0.08(-0.66%) |
Jan 05, 2012 | 12.85 | 12.88 | 12.71 | 12.81 | 2,307,942 | -0.05(-0.38%) |
Jan 04, 2012 | 13.08 | 13.08 | 12.85 | 12.86 | 1,748,076 | -0.28(-2.11%) |
Dec 30, 2011 | 13.25 | 13.33 | 13.14 | 13.14 | 1,261,079 | -0.11(-0.84%) |
Dec 29, 2011 | 13.09 | 13.25 | 13.08 | 13.25 | 1,252,393 | +0.21(+1.65%) |
Dec 28, 2011 | 13.11 | 13.14 | 13.02 | 13.04 | 994,484 | -0.11(-0.85%) |
Dec 27, 2011 | 13.07 | 13.17 | 13.01 | 13.15 | 645,971 | +0.08(+0.58%) |
Dec 23, 2011 | 13.04 | 13.10 | 13.03 | 13.07 | 631,900 | +0.02(+0.14%) |
Dec 21, 2011 | 12.84 | 13.05 | 12.80 | 13.05 | 2,129,173 | +0.22(+1.71%) |
Dec 20, 2011 | 12.63 | 12.89 | 12.61 | 12.84 | 1,867,250 | +0.42(+3.42%) |
Dec 19, 2011 | 12.62 | 12.73 | 12.38 | 12.41 | 2,859,444 | -0.19(-1.49%) |
Dec 16, 2011 | 12.45 | 12.71 | 12.45 | 12.60 | 4,047,793 | +0.13(+1.00%) |
Dec 15, 2011 | 12.38 | 12.56 | 12.34 | 12.47 | 2,297,428 | +0.23(+1.90%) |
Dec 14, 2011 | 12.35 | 12.39 | 12.22 | 12.24 | 3,028,418 | -0.11(-0.87%) |
Dec 13, 2011 | 12.45 | 12.58 | 12.30 | 12.35 | 3,306,668 | +0.03(+0.22%) |
Dec 12, 2011 | 12.57 | 12.59 | 12.25 | 12.32 | 3,157,768 | -0.39(-3.03%) |
Dec 09, 2011 | 12.59 | 12.74 | 12.46 | 12.71 | 2,663,039 | +0.19(+1.48%) |
Dec 08, 2011 | 12.59 | 12.65 | 12.35 | 12.52 | 4,633,638 | -0.10(-0.81%) |
Dec 07, 2011 | 12.62 | 12.76 | 12.48 | 12.62 | 16,418,710 | -0.06(-0.45%) |
Dec 06, 2011 | 12.76 | 12.76 | 12.58 | 12.68 | 2,850,359 | -0.07(-0.56%) |
Dec 05, 2011 | 12.80 | 12.92 | 12.67 | 12.75 | 2,825,878 | +0.13(+1.05%) |
Dec 02, 2011 | 12.63 | 12.86 | 12.40 | 12.62 | 9,282,674 | -0.56(-4.23%) |