Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.95 | 13.06 | 12.69 | 12.74 | 187,678 | -0.22(-1.72%) |
Feb 28, 2012 | 12.86 | 13.01 | 12.86 | 12.96 | 92,127 | +0.06(+0.43%) |
Feb 27, 2012 | 12.80 | 13.05 | 12.63 | 12.91 | 190,623 | -0.02(-0.18%) |
Feb 24, 2012 | 13.04 | 13.05 | 12.88 | 12.93 | 100,179 | -0.12(-0.91%) |
Feb 23, 2012 | 13.04 | 13.13 | 12.85 | 13.05 | 212,265 | +0.03(+0.24%) |
Feb 22, 2012 | 12.89 | 13.15 | 12.83 | 13.02 | 156,365 | +0.06(+0.49%) |
Feb 21, 2012 | 12.84 | 13.01 | 12.84 | 12.96 | 165,863 | +0.12(+0.93%) |
Feb 17, 2012 | 12.92 | 12.96 | 12.83 | 12.84 | 122,516 | -0.06(-0.43%) |
Feb 16, 2012 | 12.53 | 12.92 | 12.39 | 12.89 | 117,206 | +0.33(+2.60%) |
Feb 15, 2012 | 12.69 | 12.70 | 12.51 | 12.57 | 133,197 | -0.10(-0.75%) |
Feb 14, 2012 | 12.64 | 12.67 | 12.52 | 12.66 | 114,946 | -0.08(-0.62%) |
Feb 13, 2012 | 12.60 | 12.75 | 12.53 | 12.74 | 138,017 | +0.21(+1.72%) |
Feb 10, 2012 | 12.67 | 12.73 | 12.49 | 12.53 | 143,450 | -0.25(-1.99%) |
Feb 09, 2012 | 12.96 | 12.96 | 12.57 | 12.78 | 356,916 | -0.18(-1.35%) |
Feb 08, 2012 | 13.56 | 13.56 | 12.73 | 12.96 | 394,159 | -0.84(-6.11%) |
Feb 07, 2012 | 13.51 | 13.81 | 13.38 | 13.80 | 213,721 | +0.25(+1.82%) |
Feb 06, 2012 | 13.41 | 13.57 | 13.32 | 13.55 | 120,011 | +0.06(+0.47%) |
Feb 03, 2012 | 13.34 | 13.70 | 13.34 | 13.49 | 226,934 | +0.26(+1.99%) |
Feb 02, 2012 | 13.13 | 13.24 | 12.99 | 13.23 | 151,752 | +0.09(+0.67%) |
Feb 01, 2012 | 13.02 | 13.16 | 12.85 | 13.14 | 232,772 | +0.19(+1.48%) |
Jan 31, 2012 | 12.95 | 13.00 | 12.77 | 12.95 | 143,146 | +0.06(+0.49%) |
Jan 30, 2012 | 12.85 | 12.99 | 12.77 | 12.88 | 90,788 | -0.10(-0.74%) |
Jan 27, 2012 | 12.85 | 12.99 | 12.65 | 12.98 | 135,192 | +0.09(+0.68%) |
Jan 26, 2012 | 12.72 | 12.92 | 12.60 | 12.89 | 268,514 | +0.20(+1.57%) |
Jan 25, 2012 | 12.59 | 12.69 | 12.45 | 12.69 | 174,940 | +0.10(+0.76%) |
Jan 24, 2012 | 12.37 | 12.65 | 12.36 | 12.60 | 142,507 | +0.08(+0.64%) |
Jan 23, 2012 | 12.50 | 12.61 | 12.42 | 12.52 | 141,915 | -0.02(-0.13%) |
Jan 20, 2012 | 12.47 | 12.65 | 12.47 | 12.53 | 131,743 | +0.01(+0.06%) |
Jan 19, 2012 | 12.68 | 12.70 | 12.51 | 12.53 | 135,455 | -0.09(-0.69%) |
Jan 18, 2012 | 12.50 | 12.61 | 12.45 | 12.61 | 183,775 | +0.11(+0.89%) |
Jan 17, 2012 | 12.57 | 12.65 | 11.95 | 12.50 | 205,941 | +0.06(+0.51%) |
Jan 13, 2012 | 12.40 | 12.48 | 12.32 | 12.44 | 159,853 | -0.10(-0.83%) |
Jan 12, 2012 | 12.49 | 12.57 | 12.30 | 12.54 | 159,866 | +0.14(+1.09%) |
Jan 11, 2012 | 12.36 | 12.42 | 12.19 | 12.41 | 169,826 | +0.06(+0.52%) |
Jan 10, 2012 | 12.17 | 12.34 | 12.11 | 12.34 | 215,068 | +0.30(+2.51%) |
Jan 09, 2012 | 11.91 | 12.06 | 11.79 | 12.04 | 203,009 | +0.19(+1.61%) |
Jan 06, 2012 | 11.94 | 11.96 | 11.77 | 11.85 | 179,896 | -0.10(-0.87%) |
Jan 05, 2012 | 11.87 | 12.06 | 11.65 | 11.95 | 167,420 | +0.10(+0.81%) |
Jan 04, 2012 | 12.00 | 12.05 | 11.80 | 11.86 | 162,996 | +0.15(+1.29%) |
Dec 30, 2011 | 11.60 | 11.89 | 11.39 | 11.71 | 290,366 | +0.11(+0.96%) |
Dec 29, 2011 | 11.39 | 11.60 | 11.39 | 11.60 | 144,526 | +0.22(+1.96%) |
Dec 28, 2011 | 11.77 | 11.79 | 11.33 | 11.37 | 155,157 | -0.39(-3.31%) |
Dec 27, 2011 | 11.79 | 11.92 | 11.66 | 11.76 | 106,695 | -0.06(-0.54%) |
Dec 23, 2011 | 11.83 | 11.91 | 11.68 | 11.83 | 76,721 | +0.17(+1.43%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.40 | 11.66 | 131,056 | -0.10(-0.81%) |
Dec 20, 2011 | 11.50 | 11.79 | 11.42 | 11.75 | 248,526 | +0.48(+4.23%) |
Dec 19, 2011 | 11.56 | 11.68 | 11.24 | 11.28 | 187,931 | -0.24(-2.07%) |
Dec 16, 2011 | 11.63 | 11.72 | 11.48 | 11.52 | 447,674 | -0.02(-0.14%) |
Dec 15, 2011 | 11.53 | 11.69 | 11.33 | 11.53 | 273,310 | +0.14(+1.19%) |
Dec 14, 2011 | 11.56 | 11.75 | 11.39 | 11.40 | 231,617 | -0.27(-2.32%) |
Dec 13, 2011 | 11.91 | 12.06 | 11.63 | 11.67 | 241,377 | -0.17(-1.41%) |
Dec 12, 2011 | 11.84 | 11.91 | 11.71 | 11.83 | 186,821 | -0.18(-1.46%) |
Dec 09, 2011 | 11.71 | 12.06 | 11.71 | 12.01 | 273,035 | +0.33(+2.79%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.68 | 11.68 | 168,749 | -0.44(-3.61%) |
Dec 07, 2011 | 11.98 | 12.22 | 11.75 | 12.12 | 276,129 | +0.08(+0.66%) |
Dec 06, 2011 | 12.14 | 12.23 | 12.01 | 12.04 | 299,779 | -0.10(-0.79%) |
Dec 05, 2011 | 12.09 | 12.31 | 11.96 | 12.14 | 243,985 | +0.21(+1.73%) |
Dec 02, 2011 | 12.09 | 12.19 | 11.89 | 11.93 | 241,794 | +0.01(+0.07%) |