Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.65 | 13.80 | 13.21 | 13.26 | 212,506 | -0.36(-2.64%) |
Feb 28, 2012 | 13.90 | 14.01 | 13.48 | 13.62 | 168,446 | -0.31(-2.23%) |
Feb 27, 2012 | 14.17 | 14.46 | 13.86 | 13.93 | 103,678 | -0.39(-2.72%) |
Feb 24, 2012 | 13.57 | 14.75 | 13.57 | 14.32 | 304,755 | +0.80(+5.92%) |
Feb 23, 2012 | 13.18 | 13.63 | 13.07 | 13.52 | 134,767 | +0.31(+2.35%) |
Feb 22, 2012 | 13.35 | 13.50 | 12.85 | 13.21 | 98,355 | -0.17(-1.27%) |
Feb 21, 2012 | 13.43 | 13.61 | 13.17 | 13.38 | 113,792 | -0.02(-0.15%) |
Feb 17, 2012 | 13.61 | 13.61 | 13.31 | 13.40 | 112,159 | -0.13(-0.96%) |
Feb 16, 2012 | 13.78 | 13.78 | 13.38 | 13.53 | 157,935 | -0.21(-1.53%) |
Feb 15, 2012 | 14.03 | 14.05 | 13.48 | 13.74 | 191,250 | -0.17(-1.22%) |
Feb 14, 2012 | 13.76 | 14.10 | 13.61 | 13.91 | 227,601 | -0.09(-0.64%) |
Feb 13, 2012 | 14.23 | 14.44 | 13.84 | 14.00 | 218,745 | -0.14(-0.99%) |
Feb 10, 2012 | 13.76 | 14.23 | 13.35 | 14.14 | 270,645 | +0.24(+1.73%) |
Feb 09, 2012 | 13.72 | 14.26 | 13.22 | 13.90 | 212,117 | +0.18(+1.31%) |
Feb 08, 2012 | 12.68 | 13.77 | 12.68 | 13.72 | 299,699 | +1.06(+8.37%) |
Feb 07, 2012 | 11.65 | 12.71 | 11.65 | 12.66 | 268,256 | +0.95(+8.11%) |
Feb 06, 2012 | 11.17 | 11.76 | 11.00 | 11.71 | 152,750 | +0.43(+3.81%) |
Feb 03, 2012 | 11.59 | 11.69 | 10.87 | 11.28 | 202,807 | -0.25(-2.17%) |
Feb 02, 2012 | 12.46 | 12.55 | 11.07 | 11.53 | 446,141 | -0.95(-7.61%) |
Feb 01, 2012 | 11.69 | 12.53 | 11.63 | 12.48 | 372,055 | +0.88(+7.59%) |
Jan 31, 2012 | 11.80 | 11.94 | 11.55 | 11.60 | 114,634 | -0.16(-1.36%) |
Jan 30, 2012 | 11.70 | 11.81 | 11.46 | 11.76 | 65,733 | -0.05(-0.42%) |
Jan 27, 2012 | 11.67 | 11.87 | 11.59 | 11.81 | 115,913 | +0.10(+0.85%) |
Jan 26, 2012 | 11.73 | 11.90 | 11.57 | 11.71 | 78,810 | +0.06(+0.52%) |
Jan 25, 2012 | 11.97 | 11.97 | 11.53 | 11.65 | 94,273 | -0.30(-2.51%) |
Jan 24, 2012 | 11.35 | 12.10 | 11.35 | 11.95 | 273,571 | +0.53(+4.64%) |
Jan 23, 2012 | 11.59 | 11.67 | 11.28 | 11.42 | 138,459 | -0.18(-1.55%) |
Jan 20, 2012 | 11.27 | 11.71 | 11.27 | 11.60 | 202,772 | +0.28(+2.47%) |
Jan 19, 2012 | 11.54 | 11.54 | 11.20 | 11.32 | 85,178 | -0.17(-1.48%) |
Jan 18, 2012 | 11.23 | 11.53 | 11.10 | 11.49 | 139,180 | +0.24(+2.13%) |
Jan 17, 2012 | 11.54 | 11.73 | 11.16 | 11.25 | 155,674 | -0.20(-1.75%) |
Jan 13, 2012 | 11.45 | 11.76 | 11.32 | 11.45 | 213,459 | -0.01(-0.09%) |
Jan 12, 2012 | 11.77 | 11.82 | 11.39 | 11.46 | 158,237 | -0.30(-2.55%) |
Jan 11, 2012 | 11.67 | 11.98 | 11.48 | 11.76 | 83,113 | +0.05(+0.43%) |
Jan 10, 2012 | 12.04 | 12.11 | 11.67 | 11.71 | 207,357 | -0.18(-1.51%) |
Jan 09, 2012 | 11.72 | 11.97 | 11.63 | 11.89 | 185,771 | +0.19(+1.62%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.54 | 11.70 | 196,577 | -0.07(-0.59%) |
Jan 05, 2012 | 11.34 | 11.81 | 10.90 | 11.77 | 220,333 | +0.44(+3.88%) |
Jan 04, 2012 | 11.57 | 11.74 | 11.29 | 11.33 | 200,790 | +0.23(+2.07%) |
Dec 30, 2011 | 10.76 | 11.34 | 10.82 | 11.10 | 163,489 | +0.34(+3.16%) |
Dec 29, 2011 | 10.65 | 10.83 | 10.01 | 10.76 | 76,462 | +0.16(+1.51%) |
Dec 28, 2011 | 10.75 | 10.88 | 10.53 | 10.60 | 65,504 | -0.14(-1.30%) |
Dec 27, 2011 | 10.63 | 10.80 | 10.38 | 10.74 | 88,194 | +0.06(+0.56%) |
Dec 23, 2011 | 10.73 | 10.86 | 10.49 | 10.68 | 116,289 | +0.42(+4.09%) |
Dec 21, 2011 | 11.12 | 11.12 | 10.23 | 10.26 | 391,561 | -0.93(-8.31%) |
Dec 20, 2011 | 10.77 | 11.29 | 10.76 | 11.19 | 183,968 | +0.63(+5.97%) |
Dec 19, 2011 | 10.97 | 11.26 | 10.53 | 10.56 | 222,109 | -0.38(-3.47%) |
Dec 16, 2011 | 11.19 | 11.55 | 10.92 | 10.94 | 298,624 | -0.12(-1.08%) |
Dec 15, 2011 | 11.13 | 11.57 | 10.96 | 11.06 | 273,976 | +0.11(+1.00%) |
Dec 14, 2011 | 11.56 | 11.75 | 10.85 | 10.95 | 448,590 | -0.80(-6.81%) |
Dec 13, 2011 | 12.67 | 12.97 | 11.71 | 11.75 | 675,510 | -0.94(-7.41%) |
Dec 12, 2011 | 12.50 | 12.84 | 12.33 | 12.69 | 333,402 | -0.05(-0.39%) |
Dec 09, 2011 | 11.98 | 12.86 | 11.50 | 12.74 | 566,695 | +0.75(+6.26%) |
Dec 08, 2011 | 10.55 | 12.89 | 10.00 | 11.99 | 1,293,318 | -0.23(-1.88%) |
Dec 07, 2011 | 12.29 | 12.35 | 12.01 | 12.22 | 456,504 | -0.13(-1.05%) |
Dec 06, 2011 | 11.91 | 12.38 | 11.84 | 12.35 | 383,655 | +0.49(+4.13%) |
Dec 05, 2011 | 12.17 | 12.38 | 11.81 | 11.86 | 214,673 | -0.06(-0.50%) |
Dec 02, 2011 | 11.63 | 12.29 | 11.48 | 11.92 | 330,961 | +0.54(+4.75%) |