Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.90 | 14.21 | 13.24 | 13.24 | 201,197 | -0.58(-4.20%) |
Feb 28, 2012 | 14.30 | 14.30 | 13.62 | 13.82 | 448,499 | -0.47(-3.29%) |
Feb 27, 2012 | 14.15 | 14.64 | 14.05 | 14.29 | 189,921 | -0.06(-0.42%) |
Feb 24, 2012 | 13.76 | 14.45 | 13.76 | 14.35 | 289,243 | +0.61(+4.44%) |
Feb 23, 2012 | 13.23 | 13.82 | 13.19 | 13.74 | 206,706 | +0.50(+3.78%) |
Feb 22, 2012 | 13.58 | 13.58 | 13.17 | 13.24 | 270,069 | -0.42(-3.07%) |
Feb 21, 2012 | 13.93 | 13.98 | 13.40 | 13.66 | 401,203 | -0.24(-1.73%) |
Feb 17, 2012 | 13.95 | 14.90 | 13.69 | 13.90 | 1,057,010 | +0.55(+4.12%) |
Feb 16, 2012 | 13.13 | 13.40 | 13.05 | 13.35 | 362,923 | +0.22(+1.68%) |
Feb 15, 2012 | 13.24 | 13.34 | 12.97 | 13.13 | 306,067 | -0.11(-0.83%) |
Feb 14, 2012 | 13.06 | 13.28 | 12.76 | 13.24 | 209,161 | +0.10(+0.76%) |
Feb 13, 2012 | 13.16 | 13.33 | 12.88 | 13.14 | 231,456 | +0.24(+1.86%) |
Feb 10, 2012 | 12.80 | 13.16 | 12.52 | 12.90 | 90,911 | -0.13(-1.00%) |
Feb 09, 2012 | 13.31 | 13.31 | 12.98 | 13.03 | 97,565 | -0.26(-1.96%) |
Feb 08, 2012 | 13.06 | 13.31 | 12.82 | 13.29 | 141,142 | +0.23(+1.76%) |
Feb 07, 2012 | 13.25 | 13.33 | 12.90 | 13.06 | 128,795 | -0.23(-1.73%) |
Feb 06, 2012 | 13.60 | 13.71 | 13.05 | 13.29 | 226,948 | -0.38(-2.78%) |
Feb 03, 2012 | 13.44 | 13.68 | 13.29 | 13.67 | 179,305 | +0.50(+3.80%) |
Feb 02, 2012 | 13.47 | 13.65 | 13.05 | 13.17 | 174,569 | -0.29(-2.12%) |
Feb 01, 2012 | 12.91 | 13.50 | 12.91 | 13.46 | 254,433 | +0.65(+5.12%) |
Jan 31, 2012 | 13.23 | 13.37 | 12.76 | 12.80 | 187,513 | -0.31(-2.36%) |
Jan 30, 2012 | 12.90 | 13.19 | 12.86 | 13.11 | 128,938 | +0.01(+0.08%) |
Jan 27, 2012 | 12.73 | 13.12 | 12.72 | 13.10 | 133,397 | +0.29(+2.26%) |
Jan 26, 2012 | 13.16 | 13.16 | 12.70 | 12.81 | 220,402 | -0.19(-1.46%) |
Jan 25, 2012 | 12.90 | 13.05 | 12.61 | 13.00 | 162,097 | +0.09(+0.70%) |
Jan 24, 2012 | 12.50 | 12.92 | 12.35 | 12.91 | 166,815 | +0.29(+2.30%) |
Jan 23, 2012 | 12.56 | 12.89 | 12.42 | 12.62 | 191,390 | +0.07(+0.56%) |
Jan 20, 2012 | 12.31 | 12.56 | 12.25 | 12.55 | 201,901 | +0.24(+1.95%) |
Jan 19, 2012 | 12.11 | 12.41 | 11.94 | 12.31 | 209,427 | +0.22(+1.82%) |
Jan 18, 2012 | 10.60 | 12.15 | 10.56 | 12.09 | 429,064 | +1.50(+14.16%) |
Jan 17, 2012 | 11.20 | 11.22 | 10.54 | 10.59 | 354,202 | -0.49(-4.42%) |
Jan 13, 2012 | 11.31 | 11.37 | 10.99 | 11.08 | 275,843 | -0.42(-3.65%) |
Jan 12, 2012 | 11.60 | 11.63 | 11.12 | 11.50 | 272,602 | -0.09(-0.78%) |
Jan 11, 2012 | 11.56 | 11.84 | 11.53 | 11.59 | 182,998 | -0.06(-0.52%) |
Jan 10, 2012 | 11.79 | 12.09 | 11.60 | 11.65 | 270,100 | +0.06(+0.52%) |
Jan 09, 2012 | 11.66 | 11.75 | 11.48 | 11.59 | 119,499 | -0.06(-0.52%) |
Jan 06, 2012 | 11.52 | 11.72 | 11.27 | 11.65 | 124,330 | +0.10(+0.87%) |
Jan 05, 2012 | 11.47 | 11.61 | 11.13 | 11.55 | 91,830 | +0.04(+0.35%) |
Jan 04, 2012 | 11.67 | 11.75 | 11.51 | 11.51 | 160,497 | +0.06(+0.52%) |
Dec 30, 2011 | 11.99 | 12.12 | 11.42 | 11.45 | 580,685 | -0.62(-5.14%) |
Dec 29, 2011 | 12.17 | 12.24 | 12.00 | 12.07 | 216,391 | -0.06(-0.49%) |
Dec 28, 2011 | 12.11 | 12.25 | 11.85 | 12.13 | 245,816 | +0.09(+0.75%) |
Dec 27, 2011 | 11.60 | 12.24 | 11.47 | 12.04 | 272,940 | +0.37(+3.17%) |
Dec 23, 2011 | 11.15 | 11.70 | 11.15 | 11.67 | 370,923 | +0.69(+6.28%) |
Dec 21, 2011 | 10.61 | 11.01 | 10.34 | 10.98 | 433,244 | +0.31(+2.91%) |
Dec 20, 2011 | 9.910 | 10.80 | 9.910 | 10.67 | 619,006 | +1.08(+11.26%) |
Dec 19, 2011 | 9.740 | 9.890 | 9.490 | 9.590 | 168,377 | -0.01(-0.10%) |
Dec 16, 2011 | 9.460 | 9.800 | 9.310 | 9.600 | 381,450 | +0.31(+3.34%) |
Dec 15, 2011 | 9.400 | 9.400 | 9.130 | 9.290 | 438,123 | +0.06(+0.65%) |
Dec 14, 2011 | 9.280 | 9.440 | 9.070 | 9.230 | 368,921 | -0.19(-2.02%) |
Dec 13, 2011 | 9.720 | 9.800 | 9.195 | 9.420 | 312,650 | -0.20(-2.08%) |
Dec 12, 2011 | 9.910 | 9.910 | 9.370 | 9.620 | 450,929 | -0.51(-5.03%) |
Dec 09, 2011 | 9.540 | 10.28 | 9.540 | 10.13 | 275,750 | +0.65(+6.86%) |
Dec 08, 2011 | 10.09 | 10.09 | 9.466 | 9.480 | 190,328 | -0.79(-7.69%) |
Dec 07, 2011 | 10.17 | 10.34 | 10.02 | 10.27 | 196,113 | +0.00(+0.00%) |
Dec 06, 2011 | 10.48 | 10.58 | 10.23 | 10.27 | 187,473 | -0.22(-2.10%) |
Dec 05, 2011 | 10.52 | 10.53 | 10.32 | 10.49 | 192,888 | +0.22(+2.14%) |
Dec 02, 2011 | 10.51 | 10.54 | 10.25 | 10.27 | 155,088 | -0.03(-0.29%) |