Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.17 | 12.28 | 11.36 | 11.39 | 3,602,504 | -0.78(-6.41%) |
Feb 28, 2012 | 12.25 | 12.36 | 11.97 | 12.17 | 1,449,314 | -0.07(-0.57%) |
Feb 27, 2012 | 12.00 | 12.34 | 11.89 | 12.24 | 1,443,535 | +0.07(+0.58%) |
Feb 24, 2012 | 12.08 | 12.35 | 11.97 | 12.17 | 1,556,449 | +0.10(+0.83%) |
Feb 23, 2012 | 12.18 | 12.18 | 11.80 | 12.07 | 2,723,061 | -0.20(-1.63%) |
Feb 22, 2012 | 12.55 | 12.61 | 12.25 | 12.27 | 1,538,902 | -0.34(-2.70%) |
Feb 21, 2012 | 12.92 | 12.92 | 12.46 | 12.61 | 1,639,483 | -0.24(-1.87%) |
Feb 17, 2012 | 13.00 | 13.08 | 12.75 | 12.85 | 1,607,364 | -0.10(-0.77%) |
Feb 16, 2012 | 12.25 | 13.00 | 12.25 | 12.95 | 2,187,258 | +0.73(+5.97%) |
Feb 15, 2012 | 12.48 | 12.54 | 12.15 | 12.22 | 1,668,693 | -0.21(-1.69%) |
Feb 14, 2012 | 12.22 | 12.46 | 12.12 | 12.43 | 1,270,638 | +0.09(+0.73%) |
Feb 13, 2012 | 12.31 | 12.50 | 12.25 | 12.34 | 2,268,335 | +0.25(+2.07%) |
Feb 10, 2012 | 12.27 | 12.34 | 11.97 | 12.09 | 2,835,817 | -0.43(-3.43%) |
Feb 09, 2012 | 12.45 | 12.60 | 12.35 | 12.52 | 3,003,278 | +0.18(+1.46%) |
Feb 08, 2012 | 12.52 | 12.65 | 12.25 | 12.34 | 1,330,455 | -0.15(-1.20%) |
Feb 07, 2012 | 12.53 | 12.69 | 12.45 | 12.49 | 1,652,411 | -0.11(-0.87%) |
Feb 06, 2012 | 12.59 | 12.79 | 12.35 | 12.60 | 2,330,904 | -0.08(-0.63%) |
Feb 03, 2012 | 12.65 | 12.72 | 11.80 | 12.68 | 5,338,400 | +0.35(+2.84%) |
Feb 02, 2012 | 12.27 | 12.49 | 12.14 | 12.33 | 2,651,788 | +0.17(+1.40%) |
Feb 01, 2012 | 12.25 | 12.32 | 12.10 | 12.16 | 1,882,000 | +0.10(+0.83%) |
Jan 31, 2012 | 12.25 | 12.25 | 11.93 | 12.06 | 1,625,969 | +0.00(+0.00%) |
Jan 30, 2012 | 12.06 | 12.15 | 11.95 | 12.06 | 1,717,135 | -0.13(-1.07%) |
Jan 27, 2012 | 12.22 | 12.52 | 12.05 | 12.19 | 1,924,307 | -0.19(-1.53%) |
Jan 26, 2012 | 12.31 | 12.59 | 12.24 | 12.38 | 2,544,995 | +0.14(+1.14%) |
Jan 25, 2012 | 12.22 | 12.50 | 12.08 | 12.24 | 2,963,190 | +0.03(+0.25%) |
Jan 24, 2012 | 11.60 | 12.27 | 11.58 | 12.21 | 3,172,024 | +0.53(+4.54%) |
Jan 23, 2012 | 11.60 | 11.97 | 11.50 | 11.68 | 2,310,647 | +0.37(+3.27%) |
Jan 20, 2012 | 11.32 | 11.39 | 11.18 | 11.31 | 1,208,636 | +0.00(+0.00%) |
Jan 19, 2012 | 11.16 | 11.37 | 11.08 | 11.31 | 2,124,262 | +0.17(+1.53%) |
Jan 18, 2012 | 11.02 | 11.17 | 10.86 | 11.14 | 2,097,946 | +0.16(+1.46%) |
Jan 17, 2012 | 11.30 | 11.40 | 10.96 | 10.98 | 2,959,344 | -0.29(-2.57%) |
Jan 13, 2012 | 11.41 | 11.62 | 11.22 | 11.27 | 1,764,551 | -0.36(-3.10%) |
Jan 12, 2012 | 11.69 | 11.73 | 11.38 | 11.63 | 1,336,226 | +0.01(+0.09%) |
Jan 11, 2012 | 11.46 | 11.80 | 11.39 | 11.62 | 2,338,859 | +0.33(+2.92%) |
Jan 10, 2012 | 11.57 | 11.58 | 11.05 | 11.29 | 2,376,966 | -0.05(-0.44%) |
Jan 09, 2012 | 11.31 | 11.56 | 11.19 | 11.34 | 1,747,814 | -0.06(-0.53%) |
Jan 06, 2012 | 11.14 | 11.71 | 11.14 | 11.40 | 3,958,891 | +0.28(+2.52%) |
Jan 05, 2012 | 10.52 | 11.12 | 10.43 | 11.12 | 2,557,512 | +0.50(+4.71%) |
Jan 04, 2012 | 10.38 | 10.89 | 9.910 | 10.62 | 2,616,456 | +0.73(+7.38%) |
Dec 30, 2011 | 9.940 | 10.04 | 9.875 | 9.890 | 899,527 | -0.05(-0.50%) |
Dec 29, 2011 | 9.800 | 10.03 | 9.730 | 9.940 | 1,278,898 | +0.16(+1.64%) |
Dec 28, 2011 | 9.910 | 10.02 | 9.620 | 9.780 | 1,461,550 | -0.17(-1.71%) |
Dec 27, 2011 | 9.780 | 9.990 | 9.701 | 9.950 | 1,058,866 | +0.12(+1.22%) |
Dec 23, 2011 | 9.650 | 9.880 | 9.570 | 9.830 | 1,075,443 | +0.31(+3.26%) |
Dec 21, 2011 | 9.280 | 9.600 | 9.170 | 9.520 | 1,322,574 | +0.17(+1.82%) |
Dec 20, 2011 | 9.270 | 9.380 | 9.220 | 9.350 | 1,073,373 | +0.29(+3.20%) |
Dec 19, 2011 | 9.220 | 9.340 | 9.000 | 9.060 | 2,232,182 | -0.09(-0.98%) |
Dec 16, 2011 | 8.710 | 9.180 | 8.710 | 9.150 | 2,919,360 | +0.54(+6.27%) |
Dec 15, 2011 | 8.410 | 8.820 | 8.305 | 8.610 | 1,961,413 | +0.39(+4.74%) |
Dec 14, 2011 | 8.460 | 8.490 | 8.120 | 8.220 | 1,744,208 | -0.30(-3.52%) |
Dec 13, 2011 | 9.310 | 9.420 | 8.380 | 8.520 | 2,873,198 | -0.67(-7.29%) |
Dec 12, 2011 | 9.020 | 9.220 | 8.940 | 9.190 | 1,157,125 | +0.03(+0.33%) |
Dec 09, 2011 | 8.900 | 9.190 | 8.780 | 9.160 | 1,870,837 | +0.28(+3.15%) |
Dec 08, 2011 | 9.380 | 9.420 | 8.820 | 8.880 | 2,729,333 | -0.09(-1.00%) |
Dec 07, 2011 | 8.780 | 9.020 | 8.720 | 8.970 | 798,708 | +0.09(+1.01%) |
Dec 06, 2011 | 9.050 | 9.110 | 8.800 | 8.880 | 970,048 | -0.18(-1.99%) |
Dec 05, 2011 | 8.880 | 9.240 | 8.800 | 9.060 | 2,032,490 | +0.42(+4.86%) |
Dec 02, 2011 | 8.680 | 9.000 | 8.610 | 8.640 | 1,975,139 | +0.15(+1.77%) |