Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.86 | 13.00 | 12.52 | 12.53 | 1,159,211 | -0.32(-2.49%) |
Feb 28, 2012 | 12.73 | 12.89 | 12.60 | 12.85 | 1,287,286 | +0.24(+1.90%) |
Feb 27, 2012 | 12.66 | 12.71 | 12.46 | 12.61 | 729,000 | -0.11(-0.86%) |
Feb 24, 2012 | 12.43 | 12.78 | 12.42 | 12.72 | 1,105,838 | -0.10(-0.78%) |
Feb 23, 2012 | 12.00 | 12.91 | 11.96 | 12.82 | 1,553,588 | +0.93(+7.82%) |
Feb 22, 2012 | 11.88 | 11.97 | 11.74 | 11.89 | 874,449 | -0.09(-0.75%) |
Feb 21, 2012 | 12.34 | 12.51 | 11.64 | 11.98 | 2,032,612 | -0.33(-2.68%) |
Feb 17, 2012 | 12.60 | 12.60 | 12.22 | 12.31 | 836,276 | -0.27(-2.15%) |
Feb 16, 2012 | 12.21 | 12.60 | 12.16 | 12.58 | 1,099,370 | +0.33(+2.69%) |
Feb 15, 2012 | 12.59 | 12.60 | 12.18 | 12.25 | 1,428,437 | -0.29(-2.31%) |
Feb 14, 2012 | 12.79 | 12.80 | 12.32 | 12.54 | 2,360,288 | -0.24(-1.88%) |
Feb 13, 2012 | 12.64 | 12.88 | 12.59 | 12.78 | 9,735,921 | +0.30(+2.40%) |
Feb 10, 2012 | 12.38 | 12.50 | 12.03 | 12.48 | 2,673,145 | +0.52(+4.35%) |
Feb 09, 2012 | 11.99 | 12.12 | 11.79 | 11.96 | 730,398 | -0.05(-0.42%) |
Feb 08, 2012 | 11.82 | 12.01 | 11.70 | 12.01 | 854,688 | +0.21(+1.78%) |
Feb 07, 2012 | 12.03 | 12.03 | 11.69 | 11.80 | 726,082 | -0.18(-1.50%) |
Feb 06, 2012 | 12.09 | 12.25 | 11.90 | 11.98 | 831,144 | -0.11(-0.91%) |
Feb 03, 2012 | 11.77 | 12.25 | 11.61 | 12.09 | 1,415,027 | +0.45(+3.87%) |
Feb 02, 2012 | 11.75 | 11.87 | 11.38 | 11.64 | 1,332,599 | -0.08(-0.68%) |
Feb 01, 2012 | 11.50 | 11.97 | 11.46 | 11.72 | 1,579,975 | +0.26(+2.27%) |
Jan 31, 2012 | 11.16 | 11.55 | 10.90 | 11.46 | 1,227,598 | +0.38(+3.43%) |
Jan 30, 2012 | 11.05 | 11.13 | 10.99 | 11.08 | 631,298 | -0.04(-0.36%) |
Jan 27, 2012 | 10.99 | 11.27 | 10.98 | 11.12 | 542,048 | +0.09(+0.82%) |
Jan 26, 2012 | 11.06 | 11.19 | 10.85 | 11.03 | 990,943 | -0.02(-0.18%) |
Jan 25, 2012 | 11.29 | 11.31 | 10.98 | 11.05 | 1,442,623 | -0.18(-1.60%) |
Jan 24, 2012 | 10.92 | 11.37 | 10.89 | 11.23 | 1,014,361 | +0.29(+2.65%) |
Jan 23, 2012 | 10.93 | 10.99 | 10.80 | 10.94 | 873,014 | +0.02(+0.18%) |
Jan 20, 2012 | 11.18 | 11.33 | 10.89 | 10.92 | 986,172 | -0.25(-2.24%) |
Jan 19, 2012 | 11.65 | 11.65 | 11.16 | 11.17 | 818,907 | -0.39(-3.37%) |
Jan 18, 2012 | 10.88 | 11.61 | 10.82 | 11.56 | 1,975,206 | +0.79(+7.29%) |
Jan 17, 2012 | 11.04 | 11.14 | 10.71 | 10.78 | 1,530,032 | -0.16(-1.51%) |
Jan 13, 2012 | 10.58 | 11.00 | 10.57 | 10.94 | 537,121 | +0.20(+1.86%) |
Jan 12, 2012 | 11.07 | 11.11 | 10.52 | 10.74 | 1,382,446 | -0.30(-2.72%) |
Jan 11, 2012 | 11.27 | 11.40 | 10.92 | 11.04 | 678,975 | -0.26(-2.30%) |
Jan 10, 2012 | 11.18 | 11.50 | 11.06 | 11.30 | 1,355,280 | +0.22(+1.99%) |
Jan 09, 2012 | 11.00 | 11.13 | 10.95 | 11.08 | 850,104 | +0.17(+1.56%) |
Jan 06, 2012 | 11.18 | 11.25 | 10.88 | 10.91 | 863,422 | -0.17(-1.53%) |
Jan 05, 2012 | 11.02 | 11.11 | 10.85 | 11.08 | 1,219,662 | +0.07(+0.64%) |
Jan 04, 2012 | 11.05 | 11.25 | 10.98 | 11.01 | 973,499 | -0.11(-0.99%) |
Dec 30, 2011 | 11.15 | 11.27 | 11.07 | 11.12 | 755,112 | -0.10(-0.89%) |
Dec 29, 2011 | 11.22 | 11.25 | 11.09 | 11.22 | 763,457 | +0.08(+0.72%) |
Dec 28, 2011 | 11.46 | 11.46 | 11.14 | 11.14 | 561,770 | -0.32(-2.79%) |
Dec 27, 2011 | 11.50 | 11.58 | 11.39 | 11.46 | 511,543 | -0.03(-0.26%) |
Dec 23, 2011 | 11.58 | 11.73 | 11.12 | 11.49 | 1,796,949 | +0.50(+4.55%) |
Dec 21, 2011 | 11.10 | 11.10 | 10.72 | 10.99 | 803,067 | -0.17(-1.52%) |
Dec 20, 2011 | 10.99 | 11.22 | 10.86 | 11.16 | 994,650 | +0.27(+2.48%) |
Dec 19, 2011 | 11.00 | 11.39 | 10.84 | 10.89 | 1,272,341 | -0.05(-0.46%) |
Dec 16, 2011 | 10.50 | 10.97 | 10.46 | 10.94 | 1,770,178 | +0.47(+4.49%) |
Dec 15, 2011 | 10.11 | 10.62 | 10.10 | 10.47 | 1,780,589 | +0.50(+5.02%) |
Dec 14, 2011 | 10.68 | 10.75 | 9.470 | 9.970 | 3,222,725 | -0.73(-6.82%) |
Dec 13, 2011 | 10.76 | 11.14 | 10.64 | 10.70 | 1,278,508 | +0.04(+0.38%) |
Dec 12, 2011 | 10.86 | 10.95 | 10.53 | 10.66 | 990,486 | -0.24(-2.20%) |
Dec 09, 2011 | 10.46 | 10.96 | 10.40 | 10.90 | 1,484,087 | +0.52(+5.01%) |
Dec 08, 2011 | 10.71 | 10.86 | 10.31 | 10.38 | 1,334,450 | -0.42(-3.89%) |
Dec 07, 2011 | 10.77 | 10.87 | 10.52 | 10.80 | 911,853 | +0.03(+0.28%) |
Dec 06, 2011 | 10.77 | 10.83 | 10.55 | 10.77 | 912,529 | -0.02(-0.19%) |
Dec 05, 2011 | 10.93 | 11.14 | 10.69 | 10.79 | 1,457,821 | -0.04(-0.37%) |
Dec 02, 2011 | 10.95 | 10.99 | 10.78 | 10.83 | 1,187,948 | -0.02(-0.18%) |