Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.84 | 12.84 | 12.76 | 12.77 | 7,645 | -0.03(-0.26%) |
Feb 28, 2012 | 12.79 | 12.80 | 12.79 | 12.80 | 6,790 | +0.05(+0.37%) |
Feb 27, 2012 | 12.66 | 12.75 | 12.62 | 12.75 | 5,735 | +0.03(+0.27%) |
Feb 24, 2012 | 12.77 | 12.77 | 12.70 | 12.72 | 13,070 | +0.02(+0.17%) |
Feb 23, 2012 | 12.69 | 12.72 | 12.67 | 12.70 | 24,682 | +0.02(+0.17%) |
Feb 22, 2012 | 12.68 | 12.68 | 12.68 | 12.68 | 472 | +0.00(+0.00%) |
Feb 21, 2012 | 12.71 | 12.76 | 12.68 | 12.68 | 23,086 | -0.04(-0.29%) |
Feb 17, 2012 | 12.73 | 12.73 | 12.67 | 12.71 | 2,714 | +0.06(+0.48%) |
Feb 16, 2012 | 12.62 | 12.68 | 12.62 | 12.65 | 8,734 | +0.13(+1.03%) |
Feb 15, 2012 | 12.62 | 12.63 | 12.49 | 12.52 | 13,218 | +0.02(+0.19%) |
Feb 14, 2012 | 12.54 | 12.54 | 12.49 | 12.50 | 11,252 | -0.08(-0.65%) |
Feb 13, 2012 | 12.52 | 12.58 | 12.51 | 12.58 | 19,857 | +0.11(+0.89%) |
Feb 10, 2012 | 12.59 | 12.59 | 12.47 | 12.47 | 31,431 | -0.15(-1.15%) |
Feb 09, 2012 | 12.61 | 12.62 | 12.57 | 12.62 | 14,534 | +0.04(+0.35%) |
Feb 08, 2012 | 12.57 | 12.60 | 12.51 | 12.57 | 5,614 | +0.05(+0.39%) |
Feb 07, 2012 | 12.50 | 12.55 | 12.47 | 12.52 | 7,051 | +0.01(+0.06%) |
Feb 06, 2012 | 12.50 | 12.54 | 12.47 | 12.52 | 193,406 | +0.01(+0.07%) |
Feb 03, 2012 | 12.51 | 12.51 | 12.50 | 12.51 | 5,958 | +0.19(+1.52%) |
Feb 02, 2012 | 12.36 | 12.36 | 12.31 | 12.32 | 32,940 | +0.03(+0.26%) |
Feb 01, 2012 | 12.35 | 12.37 | 12.29 | 12.29 | 22,179 | +0.10(+0.84%) |
Jan 31, 2012 | 12.16 | 12.19 | 12.16 | 12.18 | 1,376 | -0.02(-0.19%) |
Jan 30, 2012 | 12.14 | 12.21 | 12.11 | 12.21 | 22,810 | -0.04(-0.32%) |
Jan 27, 2012 | 12.22 | 12.27 | 12.21 | 12.25 | 6,185 | +0.02(+0.13%) |
Jan 26, 2012 | 12.37 | 12.39 | 12.23 | 12.23 | 25,869 | -0.12(-0.93%) |
Jan 25, 2012 | 12.30 | 12.35 | 12.30 | 12.35 | 13,592 | +0.15(+1.20%) |
Jan 24, 2012 | 12.20 | 12.23 | 12.20 | 12.20 | 12,900 | -0.07(-0.54%) |
Jan 23, 2012 | 12.22 | 12.27 | 12.22 | 12.27 | 14,401 | +0.06(+0.50%) |
Jan 20, 2012 | 12.20 | 12.22 | 12.20 | 12.20 | 3,833 | -0.02(-0.16%) |
Jan 19, 2012 | 12.18 | 12.22 | 12.18 | 12.22 | 20,130 | +0.07(+0.59%) |
Jan 18, 2012 | 12.03 | 12.15 | 12.03 | 12.15 | 5,573 | +0.09(+0.72%) |
Jan 17, 2012 | 12.07 | 12.07 | 12.07 | 12.07 | 1,361 | +0.09(+0.79%) |
Jan 13, 2012 | 11.94 | 11.97 | 11.94 | 11.97 | 4,801 | -0.09(-0.73%) |
Jan 12, 2012 | 12.01 | 12.06 | 11.99 | 12.06 | 3,402 | +0.05(+0.44%) |
Jan 11, 2012 | 11.94 | 12.01 | 11.93 | 12.01 | 4,779 | +0.01(+0.11%) |
Jan 10, 2012 | 12.02 | 12.03 | 11.98 | 11.99 | 11,891 | +0.11(+0.90%) |
Jan 09, 2012 | 11.85 | 11.89 | 11.84 | 11.89 | 17,888 | +0.02(+0.19%) |
Jan 06, 2012 | 11.82 | 11.88 | 11.82 | 11.86 | 34,906 | -0.02(-0.17%) |
Jan 05, 2012 | 11.83 | 11.88 | 11.83 | 11.88 | 2,521 | +0.05(+0.40%) |
Jan 04, 2012 | 11.80 | 11.84 | 11.78 | 11.84 | 31,042 | +0.19(+1.66%) |
Dec 30, 2011 | 11.65 | 11.65 | 11.64 | 11.64 | 14,938 | +0.00(+0.00%) |
Dec 29, 2011 | 11.57 | 11.64 | 11.57 | 11.64 | 31,567 | +0.10(+0.83%) |
Dec 28, 2011 | 11.70 | 11.70 | 11.53 | 11.55 | 25,226 | -0.12(-1.04%) |
Dec 27, 2011 | 11.69 | 11.72 | 11.67 | 11.67 | 11,195 | +0.03(+0.25%) |
Dec 23, 2011 | 11.64 | 11.66 | 11.64 | 11.64 | 6,726 | +0.19(+1.69%) |
Dec 21, 2011 | 11.39 | 11.45 | 11.38 | 11.45 | 28,546 | +0.04(+0.34%) |
Dec 20, 2011 | 11.28 | 11.42 | 11.28 | 11.41 | 14,738 | +0.14(+1.24%) |
Dec 16, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.03(+0.28%) |
Dec 15, 2011 | 11.26 | 11.26 | 11.23 | 11.24 | 6,570 | +0.09(+0.78%) |
Dec 14, 2011 | 11.27 | 11.27 | 11.15 | 11.15 | 13,684 | -0.11(-0.98%) |
Dec 13, 2011 | 11.43 | 11.43 | 11.26 | 11.26 | 4,264 | -0.04(-0.40%) |
Dec 12, 2011 | 11.29 | 11.31 | 11.29 | 11.31 | 3,484 | -0.21(-1.85%) |
Dec 09, 2011 | 11.53 | 11.55 | 11.52 | 11.52 | 9,107 | +0.11(+0.94%) |
Dec 08, 2011 | 11.51 | 11.51 | 11.40 | 11.41 | 18,565 | -0.11(-0.94%) |
Dec 07, 2011 | 11.52 | 11.54 | 11.46 | 11.52 | 17,176 | -0.07(-0.61%) |
Dec 06, 2011 | 11.51 | 11.59 | 11.48 | 11.59 | 28,133 | +0.11(+0.96%) |
Dec 05, 2011 | 11.57 | 11.57 | 11.48 | 11.48 | 6,497 | +0.03(+0.28%) |
Dec 02, 2011 | 11.53 | 11.53 | 11.45 | 11.45 | 1,331 | +0.04(+0.34%) |