Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.48 | 12.51 | 12.26 | 12.27 | 40,689 | -0.19(-1.52%) |
Feb 28, 2012 | 12.40 | 12.52 | 12.40 | 12.46 | 14,233 | -0.01(-0.06%) |
Feb 27, 2012 | 12.50 | 12.65 | 12.37 | 12.47 | 21,096 | -0.19(-1.50%) |
Feb 24, 2012 | 12.68 | 12.86 | 12.54 | 12.65 | 57,594 | +0.01(+0.06%) |
Feb 23, 2012 | 12.38 | 12.67 | 12.14 | 12.65 | 23,175 | +0.25(+2.02%) |
Feb 22, 2012 | 12.49 | 12.59 | 12.36 | 12.40 | 32,999 | -0.19(-1.50%) |
Feb 21, 2012 | 12.80 | 12.80 | 12.44 | 12.59 | 36,955 | -0.23(-1.77%) |
Feb 17, 2012 | 12.83 | 12.85 | 12.49 | 12.81 | 38,706 | +0.07(+0.53%) |
Feb 16, 2012 | 12.49 | 12.80 | 12.42 | 12.75 | 44,863 | +0.36(+2.87%) |
Feb 15, 2012 | 12.60 | 12.62 | 12.39 | 12.39 | 29,688 | -0.11(-0.85%) |
Feb 14, 2012 | 12.58 | 12.58 | 12.36 | 12.50 | 22,231 | -0.19(-1.49%) |
Feb 13, 2012 | 12.56 | 12.69 | 12.50 | 12.68 | 36,337 | +0.35(+2.82%) |
Feb 10, 2012 | 12.31 | 12.47 | 12.31 | 12.34 | 33,488 | -0.16(-1.27%) |
Feb 09, 2012 | 12.66 | 12.69 | 12.47 | 12.50 | 10,023 | -0.17(-1.37%) |
Feb 08, 2012 | 12.46 | 12.71 | 12.41 | 12.67 | 27,111 | +0.25(+2.01%) |
Feb 07, 2012 | 12.31 | 12.47 | 12.29 | 12.42 | 21,648 | +0.08(+0.68%) |
Feb 06, 2012 | 12.15 | 12.36 | 12.11 | 12.34 | 54,842 | +0.08(+0.68%) |
Feb 03, 2012 | 12.15 | 12.27 | 11.91 | 12.25 | 105,159 | +0.36(+3.06%) |
Feb 02, 2012 | 11.65 | 12.03 | 11.57 | 11.89 | 32,859 | +0.19(+1.62%) |
Feb 01, 2012 | 11.47 | 11.70 | 11.22 | 11.70 | 116,834 | +0.39(+3.41%) |
Jan 31, 2012 | 11.37 | 11.53 | 11.08 | 11.31 | 52,308 | +0.07(+0.61%) |
Jan 30, 2012 | 11.27 | 11.36 | 11.16 | 11.25 | 13,549 | -0.07(-0.60%) |
Jan 27, 2012 | 11.33 | 11.53 | 11.21 | 11.31 | 24,912 | -0.10(-0.86%) |
Jan 26, 2012 | 11.74 | 11.74 | 11.29 | 11.41 | 25,758 | -0.30(-2.52%) |
Jan 25, 2012 | 11.52 | 11.74 | 11.27 | 11.71 | 40,363 | +0.16(+1.38%) |
Jan 24, 2012 | 11.25 | 11.57 | 11.06 | 11.55 | 31,708 | +0.22(+1.94%) |
Jan 23, 2012 | 11.31 | 11.42 | 11.31 | 11.33 | 7,246 | +0.00(+0.00%) |
Jan 20, 2012 | 11.19 | 11.34 | 11.12 | 11.33 | 31,190 | +0.09(+0.81%) |
Jan 19, 2012 | 11.30 | 11.30 | 11.10 | 11.24 | 21,982 | +0.02(+0.20%) |
Jan 18, 2012 | 11.01 | 11.27 | 10.84 | 11.22 | 19,905 | +0.18(+1.65%) |
Jan 17, 2012 | 11.28 | 11.28 | 11.00 | 11.03 | 28,008 | -0.14(-1.22%) |
Jan 13, 2012 | 11.03 | 11.20 | 10.99 | 11.17 | 24,376 | -0.05(-0.40%) |
Jan 12, 2012 | 11.12 | 11.24 | 11.06 | 11.22 | 37,361 | +0.09(+0.82%) |
Jan 11, 2012 | 11.05 | 11.16 | 11.05 | 11.12 | 63,041 | +0.00(+0.00%) |
Jan 10, 2012 | 11.14 | 11.15 | 10.87 | 11.12 | 122,534 | +0.18(+1.66%) |
Jan 09, 2012 | 10.94 | 11.01 | 10.90 | 10.94 | 58,320 | +0.08(+0.77%) |
Jan 06, 2012 | 10.81 | 10.94 | 10.77 | 10.86 | 34,129 | -0.09(-0.83%) |
Jan 05, 2012 | 10.78 | 10.98 | 10.78 | 10.95 | 38,385 | +0.08(+0.70%) |
Jan 04, 2012 | 10.87 | 11.02 | 10.81 | 10.87 | 27,497 | +0.11(+0.98%) |
Dec 30, 2011 | 10.95 | 11.05 | 10.75 | 10.77 | 39,564 | -0.17(-1.59%) |
Dec 29, 2011 | 10.77 | 11.00 | 10.77 | 10.94 | 18,352 | +0.17(+1.62%) |
Dec 28, 2011 | 11.10 | 11.10 | 10.72 | 10.77 | 22,425 | -0.33(-2.94%) |
Dec 27, 2011 | 10.97 | 11.17 | 10.89 | 11.09 | 12,808 | +0.11(+0.97%) |
Dec 23, 2011 | 11.12 | 11.12 | 10.93 | 10.99 | 7,081 | -0.11(-0.96%) |
Dec 21, 2011 | 11.01 | 11.21 | 10.89 | 11.09 | 25,748 | +0.08(+0.76%) |
Dec 20, 2011 | 10.91 | 11.09 | 10.85 | 11.01 | 50,783 | +0.41(+3.86%) |
Dec 19, 2011 | 11.05 | 11.07 | 10.60 | 10.60 | 35,611 | -0.35(-3.18%) |
Dec 16, 2011 | 11.12 | 11.21 | 10.78 | 10.95 | 85,954 | -0.03(-0.28%) |
Dec 15, 2011 | 11.05 | 11.13 | 10.75 | 10.98 | 37,220 | +0.10(+0.91%) |
Dec 14, 2011 | 10.39 | 10.91 | 10.39 | 10.88 | 43,300 | +0.38(+3.58%) |
Dec 13, 2011 | 10.95 | 10.95 | 10.48 | 10.51 | 27,089 | -0.26(-2.38%) |
Dec 12, 2011 | 10.84 | 11.03 | 10.72 | 10.76 | 19,528 | -0.32(-2.92%) |
Dec 09, 2011 | 10.90 | 11.18 | 10.84 | 11.09 | 53,222 | +0.27(+2.50%) |
Dec 08, 2011 | 11.13 | 11.18 | 10.74 | 10.81 | 54,325 | -0.41(-3.62%) |
Dec 07, 2011 | 11.14 | 11.47 | 11.12 | 11.22 | 72,173 | -0.06(-0.53%) |
Dec 06, 2011 | 11.26 | 11.42 | 11.12 | 11.28 | 50,522 | +0.03(+0.27%) |
Dec 05, 2011 | 11.23 | 11.28 | 10.75 | 11.25 | 59,210 | +0.24(+2.19%) |
Dec 02, 2011 | 11.15 | 11.15 | 10.71 | 11.01 | 33,952 | +0.11(+1.04%) |