Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.72 | 12.72 | 12.30 | 12.46 | 1,102 | -0.12(-0.95%) |
Feb 28, 2012 | 12.99 | 12.99 | 12.01 | 12.58 | 2,125 | -0.33(-2.56%) |
Feb 27, 2012 | 13.00 | 13.00 | 12.55 | 12.91 | 5,770 | +0.06(+0.47%) |
Feb 24, 2012 | 12.75 | 12.85 | 12.60 | 12.85 | 1,528 | +0.30(+2.37%) |
Feb 23, 2012 | 12.67 | 12.67 | 12.51 | 12.55 | 1,150 | -0.34(-2.61%) |
Feb 22, 2012 | 12.56 | 13.14 | 12.56 | 12.89 | 1,097 | +0.37(+2.94%) |
Feb 21, 2012 | 12.54 | 13.78 | 12.20 | 12.52 | 18,265 | +0.01(+0.08%) |
Feb 17, 2012 | 12.09 | 12.69 | 11.77 | 12.51 | 8,629 | +0.43(+3.56%) |
Feb 16, 2012 | 11.56 | 12.34 | 11.56 | 12.08 | 2,142 | -0.05(-0.41%) |
Feb 15, 2012 | 11.88 | 12.47 | 11.85 | 12.13 | 5,628 | +0.33(+2.80%) |
Feb 14, 2012 | 11.47 | 12.31 | 11.20 | 11.80 | 6,049 | +0.15(+1.29%) |
Feb 13, 2012 | 11.60 | 12.30 | 11.50 | 11.65 | 3,124 | -0.12(-1.02%) |
Feb 10, 2012 | 11.45 | 12.16 | 11.45 | 11.77 | 10,903 | +0.31(+2.71%) |
Feb 09, 2012 | 11.69 | 11.82 | 11.46 | 11.46 | 2,800 | -0.06(-0.52%) |
Feb 08, 2012 | 10.89 | 11.80 | 10.89 | 11.52 | 6,529 | +0.27(+2.40%) |
Feb 07, 2012 | 10.94 | 11.25 | 10.94 | 11.25 | 2,359 | +0.36(+3.31%) |
Feb 06, 2012 | 10.95 | 11.29 | 10.85 | 10.89 | 16,229 | -0.06(-0.55%) |
Feb 03, 2012 | 11.30 | 11.46 | 10.95 | 10.95 | 13,821 | -0.47(-4.12%) |
Feb 02, 2012 | 11.18 | 11.80 | 11.17 | 11.42 | 3,302 | +0.15(+1.33%) |
Feb 01, 2012 | 10.82 | 11.27 | 10.78 | 11.27 | 3,800 | +0.51(+4.74%) |
Jan 31, 2012 | 10.31 | 10.88 | 10.22 | 10.76 | 7,090 | +0.13(+1.22%) |
Jan 30, 2012 | 10.44 | 10.83 | 10.35 | 10.63 | 2,859 | +0.13(+1.24%) |
Jan 27, 2012 | 10.44 | 10.60 | 10.43 | 10.50 | 5,642 | +0.05(+0.48%) |
Jan 26, 2012 | 11.02 | 11.09 | 10.45 | 10.45 | 4,740 | -0.48(-4.39%) |
Jan 25, 2012 | 11.31 | 11.50 | 10.75 | 10.93 | 7,468 | -0.48(-4.21%) |
Jan 24, 2012 | 12.26 | 12.76 | 11.21 | 11.41 | 13,413 | -0.83(-6.78%) |
Jan 23, 2012 | 12.57 | 12.57 | 12.24 | 12.24 | 2,044 | -0.35(-2.78%) |
Jan 20, 2012 | 12.16 | 12.92 | 12.16 | 12.59 | 14,774 | +0.09(+0.72%) |
Jan 19, 2012 | 12.28 | 12.66 | 12.28 | 12.50 | 5,147 | +0.40(+3.31%) |
Jan 18, 2012 | 11.90 | 12.18 | 11.78 | 12.10 | 5,408 | +0.20(+1.68%) |
Jan 17, 2012 | 11.98 | 11.98 | 11.50 | 11.90 | 3,819 | +0.54(+4.75%) |
Jan 13, 2012 | 11.42 | 11.43 | 11.30 | 11.36 | 1,232 | +0.47(+4.32%) |
Jan 12, 2012 | 10.95 | 11.18 | 10.80 | 10.89 | 5,349 | -0.11(-1.00%) |
Jan 11, 2012 | 11.00 | 11.00 | 10.93 | 11.00 | 300 | -0.19(-1.70%) |
Jan 10, 2012 | 11.10 | 11.20 | 10.80 | 11.19 | 3,488 | +0.19(+1.74%) |
Jan 09, 2012 | 11.13 | 11.20 | 10.82 | 11.00 | 2,616 | -0.07(-0.64%) |
Jan 06, 2012 | 10.65 | 11.20 | 10.65 | 11.07 | 6,756 | +0.49(+4.63%) |
Jan 05, 2012 | 10.70 | 10.74 | 10.55 | 10.58 | 1,622 | -0.09(-0.84%) |
Jan 04, 2012 | 10.69 | 10.69 | 10.59 | 10.67 | 438 | +0.40(+3.89%) |
Dec 30, 2011 | 10.64 | 10.76 | 10.27 | 10.27 | 17,581 | -0.37(-3.47%) |
Dec 29, 2011 | 10.59 | 10.81 | 10.59 | 10.64 | 16,605 | +0.12(+1.13%) |
Dec 28, 2011 | 10.35 | 10.79 | 10.17 | 10.52 | 7,570 | +0.15(+1.46%) |
Dec 27, 2011 | 10.86 | 10.86 | 10.36 | 10.37 | 4,960 | -0.43(-3.99%) |
Dec 23, 2011 | 10.99 | 11.19 | 10.51 | 10.80 | 9,492 | +0.25(+2.37%) |
Dec 21, 2011 | 10.16 | 10.88 | 10.00 | 10.55 | 11,269 | +0.40(+3.94%) |
Dec 20, 2011 | 10.30 | 10.35 | 10.02 | 10.15 | 4,256 | -0.02(-0.20%) |
Dec 19, 2011 | 10.26 | 10.35 | 10.01 | 10.17 | 2,065 | +0.13(+1.29%) |
Dec 16, 2011 | 10.32 | 10.32 | 10.04 | 10.04 | 3,182 | -0.13(-1.28%) |
Dec 15, 2011 | 10.03 | 10.45 | 10.01 | 10.17 | 8,344 | -0.15(-1.45%) |
Dec 14, 2011 | 10.35 | 10.38 | 10.32 | 10.32 | 400 | -0.02(-0.19%) |
Dec 13, 2011 | 10.37 | 10.45 | 10.00 | 10.34 | 6,700 | +0.16(+1.57%) |
Dec 12, 2011 | 10.07 | 10.24 | 9.710 | 10.18 | 4,318 | -0.09(-0.88%) |
Dec 09, 2011 | 10.00 | 10.48 | 9.700 | 10.27 | 6,447 | +0.31(+3.11%) |
Dec 08, 2011 | 10.00 | 10.28 | 9.630 | 9.960 | 26,858 | -0.07(-0.70%) |
Dec 07, 2011 | 10.19 | 10.77 | 10.02 | 10.03 | 5,921 | -0.18(-1.76%) |
Dec 06, 2011 | 10.32 | 10.64 | 10.00 | 10.21 | 2,293 | -0.02(-0.20%) |
Dec 05, 2011 | 10.09 | 10.49 | 9.745 | 10.23 | 15,375 | +0.28(+2.81%) |
Dec 02, 2011 | 10.20 | 10.25 | 9.770 | 9.950 | 11,878 | -0.20(-1.97%) |