Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.65 | 10.78 | 10.40 | 10.46 | 390,507 | -0.14(-1.30%) |
Feb 28, 2012 | 10.66 | 10.80 | 10.53 | 10.59 | 511,381 | -0.04(-0.34%) |
Feb 27, 2012 | 10.60 | 10.77 | 10.50 | 10.63 | 370,123 | -0.09(-0.85%) |
Feb 24, 2012 | 10.98 | 10.98 | 10.67 | 10.72 | 183,785 | -0.27(-2.42%) |
Feb 23, 2012 | 10.96 | 11.07 | 10.89 | 10.99 | 247,260 | +0.01(+0.08%) |
Feb 22, 2012 | 11.30 | 11.36 | 10.96 | 10.98 | 271,009 | -0.38(-3.31%) |
Feb 21, 2012 | 11.88 | 11.90 | 11.14 | 11.35 | 210,301 | -0.49(-4.17%) |
Feb 17, 2012 | 12.16 | 12.29 | 11.82 | 11.85 | 195,170 | -0.29(-2.41%) |
Feb 16, 2012 | 11.93 | 12.20 | 11.73 | 12.14 | 218,995 | +0.18(+1.53%) |
Feb 15, 2012 | 12.17 | 12.17 | 11.81 | 11.96 | 156,265 | -0.12(-0.99%) |
Feb 14, 2012 | 11.99 | 12.19 | 11.94 | 12.08 | 140,912 | -0.01(-0.08%) |
Feb 13, 2012 | 12.18 | 12.20 | 12.05 | 12.09 | 152,855 | +0.00(+0.00%) |
Feb 10, 2012 | 12.10 | 12.27 | 12.03 | 12.09 | 164,014 | -0.15(-1.20%) |
Feb 09, 2012 | 12.24 | 12.33 | 12.05 | 12.23 | 135,380 | +0.05(+0.38%) |
Feb 08, 2012 | 12.31 | 12.36 | 12.16 | 12.19 | 215,634 | -0.12(-0.97%) |
Feb 07, 2012 | 12.40 | 12.43 | 12.21 | 12.31 | 177,293 | -0.16(-1.25%) |
Feb 06, 2012 | 12.79 | 12.81 | 12.41 | 12.46 | 182,105 | -0.40(-3.13%) |
Feb 03, 2012 | 12.73 | 13.11 | 12.65 | 12.86 | 203,130 | +0.34(+2.70%) |
Feb 02, 2012 | 12.07 | 12.57 | 12.05 | 12.53 | 217,507 | +0.45(+3.72%) |
Feb 01, 2012 | 11.79 | 12.14 | 11.69 | 12.08 | 349,626 | +0.36(+3.05%) |
Jan 31, 2012 | 11.70 | 11.81 | 11.52 | 11.72 | 228,079 | +0.05(+0.39%) |
Jan 30, 2012 | 11.67 | 11.86 | 11.64 | 11.67 | 185,484 | -0.04(-0.31%) |
Jan 27, 2012 | 11.60 | 11.82 | 11.60 | 11.71 | 221,803 | +0.05(+0.47%) |
Jan 26, 2012 | 11.67 | 11.86 | 11.48 | 11.66 | 255,894 | +0.08(+0.71%) |
Jan 25, 2012 | 11.88 | 12.23 | 11.48 | 11.57 | 403,716 | -1.03(-8.14%) |
Jan 24, 2012 | 12.65 | 12.84 | 12.28 | 12.60 | 202,946 | -0.16(-1.29%) |
Jan 23, 2012 | 12.74 | 12.79 | 12.57 | 12.76 | 106,922 | +0.00(+0.00%) |
Jan 20, 2012 | 12.55 | 12.82 | 12.40 | 12.76 | 390,792 | +0.15(+1.16%) |
Jan 19, 2012 | 12.45 | 12.66 | 12.28 | 12.62 | 168,974 | +0.17(+1.40%) |
Jan 18, 2012 | 12.08 | 12.67 | 11.99 | 12.44 | 161,044 | +0.38(+3.11%) |
Jan 17, 2012 | 12.09 | 12.30 | 11.99 | 12.07 | 174,617 | +0.05(+0.38%) |
Jan 13, 2012 | 12.17 | 12.39 | 11.91 | 12.02 | 113,545 | -0.31(-2.52%) |
Jan 12, 2012 | 12.19 | 12.40 | 11.80 | 12.33 | 181,101 | +0.12(+0.97%) |
Jan 11, 2012 | 12.04 | 12.22 | 11.83 | 12.21 | 160,509 | +0.10(+0.83%) |
Jan 10, 2012 | 12.01 | 12.23 | 11.91 | 12.11 | 144,978 | +0.21(+1.77%) |
Jan 09, 2012 | 11.73 | 12.11 | 11.69 | 11.90 | 192,464 | +0.18(+1.56%) |
Jan 06, 2012 | 11.78 | 11.89 | 11.69 | 11.72 | 195,030 | -0.11(-0.93%) |
Jan 05, 2012 | 11.78 | 11.83 | 11.47 | 11.83 | 232,141 | -0.05(-0.46%) |
Jan 04, 2012 | 11.73 | 11.91 | 11.67 | 11.88 | 165,605 | +0.36(+3.10%) |
Dec 30, 2011 | 11.74 | 12.08 | 11.53 | 11.53 | 187,854 | -0.21(-1.79%) |
Dec 29, 2011 | 11.53 | 11.78 | 11.52 | 11.74 | 158,103 | +0.27(+2.32%) |
Dec 28, 2011 | 11.70 | 11.78 | 11.45 | 11.47 | 143,079 | -0.24(-2.03%) |
Dec 27, 2011 | 11.65 | 11.85 | 11.64 | 11.71 | 142,552 | +0.00(+0.00%) |
Dec 23, 2011 | 11.84 | 11.86 | 11.65 | 11.71 | 126,576 | +0.05(+0.39%) |
Dec 21, 2011 | 11.67 | 11.81 | 11.38 | 11.67 | 184,250 | +0.01(+0.08%) |
Dec 20, 2011 | 11.46 | 11.75 | 11.26 | 11.66 | 344,051 | +0.42(+3.74%) |
Dec 19, 2011 | 11.64 | 11.80 | 11.20 | 11.24 | 239,810 | -0.34(-2.92%) |
Dec 16, 2011 | 11.31 | 11.66 | 11.16 | 11.57 | 696,932 | +0.29(+2.59%) |
Dec 15, 2011 | 11.14 | 11.41 | 10.97 | 11.28 | 199,138 | +0.31(+2.83%) |
Dec 14, 2011 | 10.83 | 11.13 | 10.83 | 10.97 | 223,763 | +0.07(+0.67%) |
Dec 13, 2011 | 11.26 | 11.34 | 10.75 | 10.90 | 238,743 | -0.29(-2.61%) |
Dec 12, 2011 | 11.02 | 11.36 | 10.99 | 11.19 | 232,933 | +0.01(+0.08%) |
Dec 09, 2011 | 10.65 | 11.25 | 10.65 | 11.18 | 246,792 | +0.58(+5.42%) |
Dec 08, 2011 | 11.32 | 11.32 | 10.60 | 10.61 | 205,605 | -0.88(-7.63%) |
Dec 07, 2011 | 11.23 | 11.54 | 11.22 | 11.48 | 212,609 | +0.19(+1.70%) |
Dec 06, 2011 | 11.16 | 11.37 | 11.03 | 11.29 | 187,980 | +0.17(+1.56%) |
Dec 05, 2011 | 11.11 | 11.27 | 10.96 | 11.12 | 218,278 | +0.20(+1.84%) |
Dec 02, 2011 | 11.16 | 11.19 | 10.80 | 10.92 | 171,790 | -0.04(-0.33%) |