Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.01 | 12.02 | 11.88 | 12.01 | 159,193 | +0.06(+0.50%) |
Feb 28, 2012 | 12.02 | 12.07 | 11.93 | 11.95 | 185,288 | -0.07(-0.57%) |
Feb 27, 2012 | 12.07 | 12.15 | 11.97 | 12.02 | 441,068 | -0.11(-0.92%) |
Feb 24, 2012 | 12.05 | 12.20 | 11.94 | 12.13 | 229,871 | +0.20(+1.65%) |
Feb 23, 2012 | 12.18 | 12.24 | 11.91 | 11.94 | 221,336 | -0.20(-1.62%) |
Feb 22, 2012 | 12.16 | 12.29 | 11.95 | 12.13 | 313,793 | +0.21(+1.72%) |
Feb 21, 2012 | 11.77 | 12.14 | 11.77 | 11.93 | 380,651 | -0.49(-3.93%) |
Feb 17, 2012 | 12.40 | 12.60 | 12.34 | 12.41 | 340,301 | +0.09(+0.76%) |
Feb 16, 2012 | 12.60 | 12.73 | 12.32 | 12.32 | 412,340 | -0.38(-2.97%) |
Feb 15, 2012 | 12.61 | 12.83 | 12.57 | 12.70 | 501,603 | +0.27(+2.14%) |
Feb 14, 2012 | 12.43 | 12.61 | 12.32 | 12.43 | 330,787 | +0.09(+0.76%) |
Feb 13, 2012 | 12.57 | 12.70 | 12.24 | 12.34 | 283,154 | +0.00(+0.00%) |
Feb 10, 2012 | 12.16 | 12.97 | 12.01 | 12.34 | 877,503 | -0.81(-6.13%) |
Feb 09, 2012 | 12.90 | 13.25 | 12.81 | 13.14 | 405,826 | +0.28(+2.20%) |
Feb 08, 2012 | 12.90 | 12.99 | 12.70 | 12.86 | 325,078 | -0.07(-0.53%) |
Feb 07, 2012 | 12.67 | 13.26 | 12.60 | 12.93 | 419,933 | +0.21(+1.68%) |
Feb 06, 2012 | 12.71 | 12.79 | 12.60 | 12.71 | 125,639 | -0.01(-0.07%) |
Feb 03, 2012 | 12.65 | 12.82 | 12.54 | 12.72 | 134,722 | +0.19(+1.50%) |
Feb 02, 2012 | 12.60 | 12.82 | 12.49 | 12.54 | 127,081 | -0.04(-0.34%) |
Feb 01, 2012 | 12.83 | 13.04 | 12.54 | 12.58 | 238,950 | -0.17(-1.34%) |
Jan 31, 2012 | 12.35 | 12.90 | 12.29 | 12.75 | 191,627 | +0.39(+3.19%) |
Jan 30, 2012 | 12.83 | 12.91 | 12.10 | 12.36 | 203,020 | -0.59(-4.57%) |
Jan 27, 2012 | 12.49 | 13.00 | 12.38 | 12.95 | 258,142 | +0.39(+3.14%) |
Jan 26, 2012 | 12.51 | 12.75 | 12.46 | 12.55 | 354,514 | +0.15(+1.24%) |
Jan 25, 2012 | 12.77 | 12.94 | 12.39 | 12.40 | 169,906 | -0.37(-2.89%) |
Jan 24, 2012 | 12.88 | 12.88 | 12.44 | 12.77 | 1,769,130 | -0.21(-1.65%) |
Jan 23, 2012 | 12.83 | 13.13 | 12.03 | 12.98 | 174,714 | +0.16(+1.27%) |
Jan 20, 2012 | 12.79 | 13.05 | 12.69 | 12.82 | 2,629,062 | +0.18(+1.42%) |
Jan 19, 2012 | 12.41 | 12.71 | 12.23 | 12.64 | 121,786 | +0.24(+1.94%) |
Jan 18, 2012 | 12.19 | 12.41 | 12.02 | 12.40 | 238,894 | +0.30(+2.48%) |
Jan 17, 2012 | 11.57 | 12.31 | 11.57 | 12.10 | 642,306 | +0.40(+3.44%) |
Jan 13, 2012 | 11.64 | 11.87 | 11.57 | 11.70 | 98,563 | -0.04(-0.37%) |
Jan 12, 2012 | 11.62 | 11.87 | 11.55 | 11.74 | 99,188 | +0.10(+0.88%) |
Jan 11, 2012 | 11.82 | 11.94 | 11.55 | 11.64 | 66,889 | -0.24(-2.02%) |
Jan 10, 2012 | 11.71 | 11.91 | 11.71 | 11.88 | 81,506 | +0.29(+2.51%) |
Jan 09, 2012 | 11.98 | 11.98 | 11.58 | 11.58 | 93,466 | -0.35(-2.94%) |
Jan 06, 2012 | 11.39 | 11.99 | 11.37 | 11.94 | 250,346 | +0.45(+3.96%) |
Jan 05, 2012 | 11.15 | 11.66 | 11.09 | 11.48 | 289,851 | +0.25(+2.21%) |
Jan 04, 2012 | 11.10 | 11.31 | 10.97 | 11.23 | 113,427 | +0.60(+5.64%) |
Dec 30, 2011 | 10.50 | 10.64 | 10.49 | 10.63 | 168,159 | +0.10(+0.98%) |
Dec 29, 2011 | 10.68 | 10.74 | 10.50 | 10.53 | 203,851 | -0.16(-1.52%) |
Dec 28, 2011 | 10.50 | 10.72 | 10.49 | 10.69 | 160,311 | +0.15(+1.46%) |
Dec 27, 2011 | 10.50 | 10.59 | 10.34 | 10.54 | 155,037 | +0.00(+0.00%) |
Dec 23, 2011 | 10.53 | 10.56 | 10.34 | 10.54 | 79,789 | +0.05(+0.49%) |
Dec 21, 2011 | 10.36 | 10.50 | 10.24 | 10.49 | 65,349 | +0.11(+1.06%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.10 | 10.38 | 295,330 | +0.23(+2.29%) |
Dec 19, 2011 | 10.24 | 10.45 | 9.562 | 10.14 | 644,095 | +0.07(+0.68%) |
Dec 16, 2011 | 10.83 | 10.92 | 9.939 | 10.08 | 413,133 | -0.69(-6.44%) |
Dec 15, 2011 | 10.95 | 11.04 | 10.47 | 10.77 | 169,561 | -0.11(-1.02%) |
Dec 14, 2011 | 11.25 | 11.25 | 10.57 | 10.88 | 91,935 | -0.47(-4.15%) |
Dec 13, 2011 | 11.19 | 11.48 | 11.19 | 11.35 | 247,121 | +0.05(+0.45%) |
Dec 12, 2011 | 11.47 | 11.49 | 11.16 | 11.30 | 227,477 | -0.32(-2.73%) |
Dec 09, 2011 | 11.35 | 11.77 | 11.26 | 11.62 | 356,121 | +0.33(+2.96%) |
Dec 08, 2011 | 11.51 | 11.64 | 11.03 | 11.28 | 443,675 | -0.36(-3.09%) |
Dec 07, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 331,315 | -0.33(-2.72%) |
Dec 06, 2011 | 11.82 | 12.03 | 11.71 | 11.97 | 105,960 | +0.13(+1.09%) |
Dec 05, 2011 | 11.33 | 12.18 | 11.33 | 11.84 | 444,658 | +0.70(+6.31%) |
Dec 02, 2011 | 10.94 | 11.28 | 10.94 | 11.14 | 123,007 | +0.30(+2.77%) |