Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.04 | 12.19 | 11.81 | 11.83 | 359,143 | -0.19(-1.56%) |
Feb 28, 2012 | 12.12 | 12.29 | 11.91 | 12.02 | 259,950 | -0.09(-0.73%) |
Feb 27, 2012 | 12.18 | 12.26 | 11.88 | 12.11 | 298,804 | -0.25(-2.00%) |
Feb 24, 2012 | 12.26 | 12.41 | 12.08 | 12.36 | 318,340 | +0.07(+0.56%) |
Feb 23, 2012 | 12.40 | 12.47 | 12.23 | 12.29 | 489,420 | -0.10(-0.80%) |
Feb 22, 2012 | 12.24 | 12.55 | 11.99 | 12.39 | 676,792 | +0.13(+1.05%) |
Feb 21, 2012 | 11.72 | 12.28 | 11.56 | 12.26 | 734,533 | +0.93(+8.18%) |
Feb 17, 2012 | 11.21 | 11.44 | 11.12 | 11.33 | 248,974 | +0.22(+1.95%) |
Feb 16, 2012 | 10.87 | 11.18 | 10.84 | 11.11 | 149,831 | +0.26(+2.36%) |
Feb 15, 2012 | 10.80 | 10.90 | 10.70 | 10.86 | 324,935 | +0.09(+0.82%) |
Feb 14, 2012 | 10.78 | 10.89 | 10.61 | 10.77 | 281,611 | -0.08(-0.73%) |
Feb 13, 2012 | 10.78 | 10.89 | 10.47 | 10.85 | 322,897 | +0.16(+1.48%) |
Feb 10, 2012 | 10.42 | 10.78 | 10.35 | 10.69 | 263,307 | +0.11(+1.02%) |
Feb 09, 2012 | 10.59 | 10.70 | 10.46 | 10.58 | 272,254 | +0.05(+0.47%) |
Feb 08, 2012 | 10.49 | 10.62 | 10.33 | 10.53 | 295,107 | +0.04(+0.38%) |
Feb 07, 2012 | 10.52 | 10.54 | 10.39 | 10.49 | 278,383 | -0.12(-1.11%) |
Feb 06, 2012 | 10.73 | 10.78 | 10.45 | 10.61 | 253,471 | -0.25(-2.27%) |
Feb 03, 2012 | 11.05 | 11.05 | 10.82 | 10.86 | 311,818 | +0.03(+0.27%) |
Feb 02, 2012 | 10.98 | 11.05 | 10.75 | 10.83 | 343,672 | -0.06(-0.54%) |
Feb 01, 2012 | 10.61 | 10.93 | 10.55 | 10.89 | 556,274 | +0.39(+3.76%) |
Jan 31, 2012 | 10.97 | 11.24 | 10.35 | 10.49 | 463,123 | -0.48(-4.40%) |
Jan 30, 2012 | 10.98 | 11.13 | 10.92 | 10.98 | 364,321 | -0.13(-1.15%) |
Jan 27, 2012 | 10.57 | 11.12 | 10.57 | 11.10 | 293,312 | +0.23(+2.09%) |
Jan 26, 2012 | 10.98 | 11.05 | 10.81 | 10.88 | 438,286 | -0.01(-0.09%) |
Jan 25, 2012 | 10.76 | 10.91 | 10.70 | 10.89 | 400,397 | +0.09(+0.82%) |
Jan 24, 2012 | 10.75 | 10.86 | 10.67 | 10.80 | 420,181 | -0.02(-0.18%) |
Jan 23, 2012 | 10.59 | 10.85 | 10.46 | 10.82 | 475,270 | +0.25(+2.33%) |
Jan 20, 2012 | 11.01 | 11.03 | 10.16 | 10.57 | 791,984 | -0.46(-4.20%) |
Jan 19, 2012 | 11.18 | 11.34 | 11.01 | 11.04 | 340,171 | -0.11(-0.97%) |
Jan 18, 2012 | 10.81 | 11.14 | 10.80 | 11.14 | 389,203 | +0.29(+2.63%) |
Jan 17, 2012 | 10.94 | 11.17 | 10.80 | 10.86 | 534,464 | -0.15(-1.34%) |
Jan 13, 2012 | 11.32 | 11.44 | 10.94 | 11.01 | 323,738 | -0.49(-4.29%) |
Jan 12, 2012 | 11.12 | 11.52 | 11.03 | 11.50 | 317,166 | +0.35(+3.09%) |
Jan 11, 2012 | 11.15 | 11.23 | 10.93 | 11.15 | 463,226 | -0.02(-0.18%) |
Jan 10, 2012 | 11.22 | 11.23 | 11.05 | 11.17 | 275,396 | +0.11(+0.98%) |
Jan 09, 2012 | 10.96 | 11.24 | 10.89 | 11.06 | 329,767 | +0.19(+1.72%) |
Jan 06, 2012 | 10.98 | 11.01 | 10.57 | 10.88 | 481,745 | -0.14(-1.25%) |
Jan 05, 2012 | 10.74 | 11.03 | 10.66 | 11.02 | 496,730 | +0.17(+1.55%) |
Jan 04, 2012 | 10.83 | 11.16 | 10.75 | 10.85 | 660,168 | +0.27(+2.52%) |
Dec 30, 2011 | 10.80 | 10.88 | 10.55 | 10.58 | 464,994 | -0.22(-2.01%) |
Dec 29, 2011 | 10.73 | 10.91 | 10.67 | 10.80 | 353,269 | +0.08(+0.74%) |
Dec 28, 2011 | 10.87 | 10.90 | 10.63 | 10.72 | 379,060 | -0.14(-1.27%) |
Dec 27, 2011 | 10.78 | 10.94 | 10.64 | 10.86 | 271,995 | +0.02(+0.18%) |
Dec 23, 2011 | 10.81 | 10.87 | 10.63 | 10.84 | 280,298 | +0.01(+0.09%) |
Dec 21, 2011 | 10.56 | 10.84 | 10.31 | 10.83 | 397,099 | +0.21(+1.95%) |
Dec 20, 2011 | 10.11 | 10.65 | 9.990 | 10.62 | 447,080 | +0.75(+7.59%) |
Dec 19, 2011 | 10.04 | 10.46 | 9.813 | 9.872 | 395,159 | -0.11(-1.09%) |
Dec 16, 2011 | 9.980 | 10.25 | 9.744 | 9.980 | 938,059 | +0.09(+0.90%) |
Dec 15, 2011 | 9.990 | 10.13 | 9.793 | 9.891 | 371,968 | +0.03(+0.30%) |
Dec 14, 2011 | 9.714 | 9.970 | 9.684 | 9.862 | 323,247 | +0.05(+0.50%) |
Dec 13, 2011 | 10.11 | 10.31 | 9.753 | 9.813 | 273,044 | -0.17(-1.68%) |
Dec 12, 2011 | 9.990 | 10.000 | 9.615 | 9.980 | 322,163 | -0.18(-1.75%) |
Dec 09, 2011 | 9.724 | 10.30 | 9.635 | 10.16 | 570,378 | +0.48(+4.99%) |
Dec 08, 2011 | 10.10 | 10.26 | 9.665 | 9.674 | 372,091 | -0.50(-4.94%) |
Dec 07, 2011 | 10.19 | 10.35 | 9.891 | 10.18 | 455,672 | -0.03(-0.29%) |
Dec 06, 2011 | 9.911 | 10.35 | 9.911 | 10.21 | 377,937 | +0.33(+3.29%) |
Dec 05, 2011 | 10.04 | 10.19 | 9.783 | 9.882 | 585,897 | +0.02(+0.20%) |
Dec 02, 2011 | 9.813 | 10.000 | 9.684 | 9.862 | 310,785 | +0.21(+2.15%) |