Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.53 | 13.73 | 13.18 | 13.34 | 1,369,642 | -0.18(-1.33%) |
Feb 28, 2012 | 13.59 | 13.66 | 13.39 | 13.52 | 738,491 | -0.06(-0.44%) |
Feb 27, 2012 | 13.42 | 13.75 | 13.38 | 13.58 | 573,745 | +0.16(+1.19%) |
Feb 24, 2012 | 12.93 | 13.71 | 12.54 | 13.42 | 848,297 | +0.66(+5.17%) |
Feb 23, 2012 | 11.95 | 12.82 | 11.87 | 12.76 | 507,897 | +0.81(+6.78%) |
Feb 22, 2012 | 11.92 | 12.04 | 11.59 | 11.95 | 414,717 | -0.03(-0.25%) |
Feb 21, 2012 | 12.22 | 12.44 | 11.62 | 11.98 | 709,204 | -0.22(-1.80%) |
Feb 17, 2012 | 12.67 | 12.67 | 12.08 | 12.20 | 420,836 | -0.41(-3.25%) |
Feb 16, 2012 | 12.53 | 12.87 | 12.43 | 12.61 | 621,935 | +0.06(+0.48%) |
Feb 15, 2012 | 11.16 | 12.99 | 11.05 | 12.55 | 3,779,772 | +1.57(+14.30%) |
Feb 14, 2012 | 11.71 | 11.73 | 10.97 | 10.98 | 1,112,699 | -1.41(-11.38%) |
Feb 13, 2012 | 12.31 | 12.43 | 12.17 | 12.39 | 405,280 | +0.24(+1.98%) |
Feb 10, 2012 | 12.60 | 12.79 | 11.72 | 12.15 | 724,364 | -0.90(-6.90%) |
Feb 09, 2012 | 13.06 | 13.11 | 12.57 | 13.05 | 342,524 | +0.00(+0.00%) |
Feb 08, 2012 | 13.02 | 13.15 | 12.65 | 13.05 | 569,477 | +0.10(+0.77%) |
Feb 07, 2012 | 13.10 | 13.10 | 12.74 | 12.95 | 480,637 | -0.18(-1.37%) |
Feb 06, 2012 | 12.98 | 13.25 | 12.93 | 13.13 | 313,633 | +0.12(+0.92%) |
Feb 03, 2012 | 12.87 | 13.23 | 12.60 | 13.01 | 701,418 | +0.41(+3.25%) |
Feb 02, 2012 | 12.10 | 12.65 | 12.06 | 12.60 | 634,997 | +0.52(+4.30%) |
Feb 01, 2012 | 11.64 | 12.13 | 11.55 | 12.08 | 650,055 | +0.52(+4.50%) |
Jan 31, 2012 | 11.17 | 11.70 | 11.14 | 11.56 | 421,806 | +0.40(+3.58%) |
Jan 30, 2012 | 10.84 | 11.27 | 10.81 | 11.16 | 225,960 | +0.25(+2.29%) |
Jan 27, 2012 | 10.74 | 11.17 | 10.65 | 10.91 | 422,532 | +0.11(+1.02%) |
Jan 26, 2012 | 10.90 | 10.99 | 10.61 | 10.80 | 375,034 | -0.09(-0.83%) |
Jan 25, 2012 | 10.70 | 10.97 | 10.61 | 10.89 | 207,382 | +0.19(+1.78%) |
Jan 24, 2012 | 10.45 | 10.76 | 9.820 | 10.70 | 297,186 | +0.20(+1.90%) |
Jan 23, 2012 | 10.37 | 10.66 | 10.30 | 10.50 | 241,845 | +0.16(+1.55%) |
Jan 20, 2012 | 10.15 | 10.66 | 10.06 | 10.34 | 473,262 | +0.08(+0.78%) |
Jan 19, 2012 | 10.32 | 10.35 | 10.13 | 10.26 | 296,780 | -0.04(-0.39%) |
Jan 18, 2012 | 10.46 | 10.46 | 9.790 | 10.30 | 405,860 | -0.17(-1.62%) |
Jan 17, 2012 | 9.950 | 10.57 | 9.810 | 10.47 | 534,379 | +0.59(+5.97%) |
Jan 13, 2012 | 10.01 | 10.16 | 9.680 | 9.880 | 336,765 | -0.20(-1.98%) |
Jan 12, 2012 | 9.280 | 10.34 | 9.250 | 10.08 | 1,061,377 | +0.82(+8.86%) |
Jan 11, 2012 | 9.000 | 9.290 | 8.850 | 9.260 | 404,625 | +0.26(+2.89%) |
Jan 10, 2012 | 9.010 | 9.110 | 8.904 | 9.000 | 298,712 | +0.15(+1.69%) |
Jan 09, 2012 | 8.760 | 8.920 | 8.700 | 8.850 | 171,441 | +0.18(+2.08%) |
Jan 06, 2012 | 8.650 | 8.830 | 8.650 | 8.670 | 216,585 | +0.02(+0.23%) |
Jan 05, 2012 | 8.650 | 8.752 | 8.550 | 8.650 | 230,849 | +0.00(+0.00%) |
Jan 04, 2012 | 8.850 | 8.980 | 8.620 | 8.650 | 241,081 | +0.50(+6.13%) |
Dec 30, 2011 | 8.220 | 8.420 | 8.070 | 8.150 | 237,613 | -0.07(-0.85%) |
Dec 29, 2011 | 7.990 | 8.240 | 7.970 | 8.220 | 152,957 | +0.23(+2.88%) |
Dec 28, 2011 | 8.110 | 8.140 | 7.880 | 7.990 | 106,303 | -0.13(-1.60%) |
Dec 27, 2011 | 8.130 | 8.250 | 8.031 | 8.120 | 144,285 | -0.07(-0.85%) |
Dec 23, 2011 | 8.070 | 8.230 | 7.930 | 8.190 | 78,248 | +0.03(+0.37%) |
Dec 21, 2011 | 7.870 | 8.160 | 7.690 | 8.160 | 244,500 | +0.25(+3.16%) |
Dec 20, 2011 | 7.810 | 7.930 | 7.710 | 7.910 | 319,229 | +0.29(+3.81%) |
Dec 19, 2011 | 7.800 | 7.930 | 7.610 | 7.620 | 145,801 | -0.14(-1.80%) |
Dec 16, 2011 | 7.960 | 8.058 | 7.730 | 7.760 | 511,474 | -0.14(-1.77%) |
Dec 15, 2011 | 7.520 | 7.920 | 7.500 | 7.900 | 720,330 | +0.53(+7.19%) |
Dec 14, 2011 | 7.070 | 7.370 | 7.030 | 7.370 | 353,735 | +0.21(+2.93%) |
Dec 13, 2011 | 7.290 | 7.370 | 7.120 | 7.160 | 201,803 | -0.08(-1.10%) |
Dec 12, 2011 | 7.010 | 7.260 | 7.000 | 7.240 | 260,895 | +0.15(+2.12%) |
Dec 09, 2011 | 6.890 | 7.160 | 6.875 | 7.090 | 164,216 | +0.22(+3.20%) |
Dec 08, 2011 | 7.000 | 7.190 | 6.820 | 6.870 | 221,156 | -0.20(-2.83%) |
Dec 07, 2011 | 6.930 | 7.120 | 6.750 | 7.070 | 187,678 | +0.10(+1.43%) |
Dec 06, 2011 | 6.890 | 7.040 | 6.750 | 6.970 | 169,267 | +0.08(+1.16%) |
Dec 05, 2011 | 6.940 | 7.020 | 6.820 | 6.890 | 244,702 | +0.08(+1.17%) |
Dec 02, 2011 | 6.920 | 7.000 | 6.750 | 6.810 | 243,169 | -0.06(-0.87%) |