Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.60 | 12.73 | 12.38 | 12.46 | 614,838 | -0.08(-0.68%) |
Feb 28, 2012 | 12.66 | 12.84 | 12.38 | 12.54 | 183,364 | -0.06(-0.48%) |
Feb 27, 2012 | 12.85 | 12.85 | 12.60 | 12.61 | 266,654 | -0.30(-2.36%) |
Feb 24, 2012 | 13.04 | 13.22 | 12.88 | 12.91 | 209,014 | -0.03(-0.19%) |
Feb 23, 2012 | 12.99 | 13.31 | 12.87 | 12.94 | 198,694 | -0.03(-0.23%) |
Feb 22, 2012 | 12.94 | 13.04 | 12.74 | 12.96 | 215,716 | -0.03(-0.19%) |
Feb 21, 2012 | 13.12 | 13.19 | 12.81 | 12.99 | 358,068 | -0.12(-0.92%) |
Feb 17, 2012 | 12.99 | 13.23 | 12.99 | 13.11 | 110,404 | +0.18(+1.39%) |
Feb 16, 2012 | 12.71 | 12.96 | 12.60 | 12.93 | 173,710 | +0.19(+1.49%) |
Feb 15, 2012 | 13.01 | 13.02 | 12.66 | 12.74 | 802,914 | -0.21(-1.66%) |
Feb 14, 2012 | 12.77 | 13.05 | 12.75 | 12.96 | 282,972 | -0.01(-0.04%) |
Feb 13, 2012 | 12.95 | 13.06 | 12.76 | 12.96 | 468,448 | +0.18(+1.37%) |
Feb 10, 2012 | 12.28 | 12.84 | 12.24 | 12.79 | 494,216 | +0.38(+3.02%) |
Feb 09, 2012 | 12.36 | 12.53 | 12.21 | 12.41 | 201,984 | +0.04(+0.28%) |
Feb 08, 2012 | 12.15 | 12.47 | 12.06 | 12.38 | 353,968 | +0.29(+2.44%) |
Feb 07, 2012 | 11.94 | 12.19 | 11.86 | 12.08 | 278,708 | +0.14(+1.17%) |
Feb 06, 2012 | 11.90 | 12.00 | 11.79 | 11.94 | 177,924 | -0.03(-0.25%) |
Feb 03, 2012 | 11.68 | 12.00 | 11.61 | 11.97 | 371,016 | +0.44(+3.77%) |
Feb 02, 2012 | 11.66 | 11.72 | 11.44 | 11.54 | 268,334 | -0.13(-1.13%) |
Feb 01, 2012 | 11.47 | 11.96 | 11.46 | 11.67 | 280,620 | +0.24(+2.07%) |
Jan 31, 2012 | 11.61 | 11.69 | 11.16 | 11.43 | 393,598 | -0.18(-1.55%) |
Jan 30, 2012 | 11.74 | 11.85 | 11.37 | 11.61 | 270,870 | -0.24(-2.03%) |
Jan 27, 2012 | 12.02 | 12.03 | 11.53 | 11.85 | 299,038 | -0.24(-1.99%) |
Jan 26, 2012 | 12.64 | 12.64 | 11.81 | 12.09 | 453,520 | -0.52(-4.09%) |
Jan 25, 2012 | 12.22 | 12.63 | 12.07 | 12.61 | 238,354 | +0.38(+3.07%) |
Jan 24, 2012 | 12.27 | 12.49 | 12.17 | 12.23 | 314,766 | -0.06(-0.53%) |
Jan 23, 2012 | 12.44 | 12.49 | 12.26 | 12.29 | 259,710 | -0.02(-0.12%) |
Jan 20, 2012 | 11.38 | 12.48 | 11.38 | 12.31 | 803,534 | +0.94(+8.22%) |
Jan 19, 2012 | 11.14 | 11.53 | 11.13 | 11.38 | 269,374 | +0.29(+2.57%) |
Jan 18, 2012 | 10.88 | 11.09 | 10.88 | 11.09 | 210,492 | +0.16(+1.46%) |
Jan 17, 2012 | 11.20 | 11.21 | 10.71 | 10.93 | 261,930 | -0.19(-1.66%) |
Jan 13, 2012 | 10.69 | 11.19 | 10.61 | 11.12 | 346,804 | +0.29(+2.73%) |
Jan 12, 2012 | 11.61 | 11.61 | 10.80 | 10.82 | 476,816 | -0.80(-6.92%) |
Jan 11, 2012 | 11.51 | 11.78 | 11.51 | 11.62 | 219,460 | +0.10(+0.87%) |
Jan 10, 2012 | 11.60 | 11.61 | 11.38 | 11.53 | 396,866 | +0.05(+0.44%) |
Jan 09, 2012 | 11.75 | 11.76 | 11.30 | 11.47 | 529,954 | -0.21(-1.84%) |
Jan 06, 2012 | 12.11 | 12.16 | 11.65 | 11.69 | 700,724 | -0.41(-3.35%) |
Jan 05, 2012 | 12.43 | 12.61 | 11.99 | 12.10 | 437,792 | -0.43(-3.43%) |
Jan 04, 2012 | 12.34 | 12.78 | 12.34 | 12.53 | 312,878 | +0.07(+0.56%) |
Dec 30, 2011 | 12.49 | 12.72 | 12.38 | 12.46 | 280,024 | -0.04(-0.32%) |
Dec 29, 2011 | 12.32 | 12.58 | 12.11 | 12.49 | 249,436 | +0.25(+2.08%) |
Dec 28, 2011 | 12.71 | 12.76 | 12.19 | 12.24 | 241,658 | -0.49(-3.85%) |
Dec 27, 2011 | 12.53 | 12.79 | 12.41 | 12.73 | 188,886 | +0.11(+0.87%) |
Dec 23, 2011 | 12.46 | 12.71 | 12.34 | 12.62 | 277,930 | +0.39(+3.23%) |
Dec 21, 2011 | 12.20 | 12.29 | 11.87 | 12.22 | 206,532 | +0.03(+0.20%) |
Dec 20, 2011 | 12.02 | 12.24 | 11.84 | 12.20 | 255,020 | +0.44(+3.74%) |
Dec 19, 2011 | 12.15 | 12.15 | 11.74 | 11.76 | 288,014 | -0.31(-2.61%) |
Dec 16, 2011 | 11.97 | 12.36 | 11.90 | 12.07 | 406,896 | +0.21(+1.81%) |
Dec 15, 2011 | 11.74 | 11.91 | 11.61 | 11.86 | 409,036 | +0.25(+2.20%) |
Dec 14, 2011 | 11.64 | 11.78 | 11.36 | 11.61 | 429,858 | -0.17(-1.44%) |
Dec 13, 2011 | 12.28 | 12.41 | 11.64 | 11.78 | 698,982 | -0.43(-3.52%) |
Dec 12, 2011 | 12.24 | 12.82 | 12.07 | 12.21 | 847,128 | -0.19(-1.53%) |
Dec 09, 2011 | 11.88 | 12.63 | 11.77 | 12.39 | 1,288,888 | +0.38(+3.21%) |
Dec 08, 2011 | 12.01 | 12.66 | 11.33 | 12.01 | 4,136,162 | +1.83(+17.98%) |
Dec 07, 2011 | 9.460 | 10.34 | 9.460 | 10.18 | 2,148,592 | +0.68(+7.16%) |
Dec 06, 2011 | 9.430 | 9.653 | 9.430 | 9.500 | 604,940 | +0.12(+1.33%) |
Dec 05, 2011 | 9.305 | 9.600 | 9.300 | 9.375 | 582,490 | +0.28(+3.02%) |
Dec 02, 2011 | 8.845 | 9.355 | 8.845 | 9.100 | 1,099,460 | +0.41(+4.78%) |