Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.43 | 12.47 | 12.28 | 12.32 | 1,686,173 | -0.08(-0.67%) |
Feb 28, 2012 | 12.49 | 12.49 | 12.33 | 12.40 | 1,200,453 | -0.08(-0.67%) |
Feb 27, 2012 | 12.39 | 12.57 | 12.31 | 12.48 | 1,367,963 | -0.04(-0.32%) |
Feb 24, 2012 | 12.50 | 12.56 | 12.42 | 12.52 | 936,060 | +0.05(+0.42%) |
Feb 23, 2012 | 12.39 | 12.53 | 12.34 | 12.47 | 1,880,738 | +0.06(+0.52%) |
Feb 22, 2012 | 12.41 | 12.47 | 12.30 | 12.41 | 1,057,351 | +0.03(+0.24%) |
Feb 21, 2012 | 12.64 | 12.64 | 12.33 | 12.38 | 1,593,767 | -0.27(-2.14%) |
Feb 17, 2012 | 12.81 | 12.83 | 12.59 | 12.65 | 1,023,870 | -0.13(-1.01%) |
Feb 16, 2012 | 12.50 | 12.79 | 12.48 | 12.78 | 2,114,907 | +0.25(+1.97%) |
Feb 15, 2012 | 12.56 | 12.60 | 12.49 | 12.53 | 2,769,386 | -0.01(-0.04%) |
Feb 14, 2012 | 12.64 | 12.64 | 12.49 | 12.54 | 1,281,076 | -0.10(-0.82%) |
Feb 13, 2012 | 12.50 | 12.64 | 12.47 | 12.64 | 1,278,727 | +0.24(+1.97%) |
Feb 10, 2012 | 12.38 | 12.49 | 12.34 | 12.40 | 948,739 | -0.06(-0.52%) |
Feb 09, 2012 | 12.61 | 12.65 | 12.46 | 12.46 | 958,681 | -0.09(-0.75%) |
Feb 08, 2012 | 12.53 | 12.64 | 12.47 | 12.56 | 1,805,288 | +0.06(+0.50%) |
Feb 07, 2012 | 12.67 | 12.72 | 12.22 | 12.49 | 7,883,059 | -0.19(-1.52%) |
Feb 06, 2012 | 12.78 | 12.86 | 12.66 | 12.69 | 1,606,020 | -0.11(-0.87%) |
Feb 03, 2012 | 12.95 | 12.96 | 12.74 | 12.80 | 2,677,676 | -0.01(-0.12%) |
Feb 02, 2012 | 13.29 | 13.29 | 12.78 | 12.81 | 1,849,650 | -0.11(-0.87%) |
Feb 01, 2012 | 13.04 | 13.13 | 12.84 | 12.92 | 2,756,415 | -0.06(-0.50%) |
Jan 31, 2012 | 13.08 | 13.13 | 12.95 | 12.99 | 1,713,849 | -0.04(-0.28%) |
Jan 30, 2012 | 12.94 | 13.04 | 12.91 | 13.03 | 1,494,098 | -0.01(-0.06%) |
Jan 27, 2012 | 12.79 | 13.04 | 12.71 | 13.03 | 1,729,785 | +0.27(+2.15%) |
Jan 26, 2012 | 12.68 | 12.80 | 12.66 | 12.76 | 1,743,096 | +0.14(+1.15%) |
Jan 25, 2012 | 12.44 | 12.69 | 12.42 | 12.61 | 2,269,285 | -0.09(-0.73%) |
Jan 24, 2012 | 12.36 | 12.76 | 12.36 | 12.71 | 3,136,472 | +0.37(+2.99%) |
Jan 23, 2012 | 12.33 | 12.50 | 12.30 | 12.34 | 1,010,883 | +0.00(+0.00%) |
Jan 20, 2012 | 12.31 | 12.35 | 12.22 | 12.34 | 2,006,085 | +0.03(+0.26%) |
Jan 19, 2012 | 12.32 | 12.40 | 12.28 | 12.31 | 1,421,894 | +0.02(+0.15%) |
Jan 18, 2012 | 12.27 | 12.50 | 12.24 | 12.29 | 1,637,119 | +0.02(+0.20%) |
Jan 17, 2012 | 12.50 | 12.51 | 12.25 | 12.26 | 1,144,411 | -0.12(-0.94%) |
Jan 13, 2012 | 12.26 | 12.39 | 12.16 | 12.38 | 730,203 | +0.07(+0.54%) |
Jan 12, 2012 | 12.43 | 12.43 | 12.19 | 12.31 | 849,070 | -0.10(-0.84%) |
Jan 11, 2012 | 12.40 | 12.49 | 12.38 | 12.42 | 1,880,943 | -0.03(-0.21%) |
Jan 10, 2012 | 12.44 | 12.53 | 12.43 | 12.44 | 1,243,103 | +0.13(+1.08%) |
Jan 09, 2012 | 12.45 | 12.49 | 12.30 | 12.31 | 702,749 | -0.10(-0.82%) |
Jan 06, 2012 | 12.42 | 12.49 | 12.31 | 12.41 | 1,502,970 | -0.00(-0.01%) |
Jan 05, 2012 | 12.34 | 12.48 | 12.29 | 12.41 | 1,267,052 | +0.05(+0.37%) |
Jan 04, 2012 | 12.44 | 12.48 | 12.28 | 12.37 | 2,300,249 | +0.02(+0.15%) |
Dec 30, 2011 | 12.29 | 12.43 | 12.29 | 12.35 | 1,068,837 | +0.03(+0.26%) |
Dec 29, 2011 | 12.25 | 12.35 | 12.25 | 12.32 | 602,583 | +0.11(+0.86%) |
Dec 28, 2011 | 12.31 | 12.31 | 12.16 | 12.21 | 630,739 | -0.07(-0.59%) |
Dec 27, 2011 | 12.15 | 12.32 | 12.11 | 12.29 | 917,510 | +0.11(+0.92%) |
Dec 23, 2011 | 12.22 | 12.27 | 12.16 | 12.17 | 554,002 | +0.09(+0.72%) |
Dec 21, 2011 | 11.93 | 12.14 | 11.89 | 12.09 | 1,203,616 | +0.11(+0.94%) |
Dec 20, 2011 | 11.95 | 12.06 | 11.93 | 11.97 | 2,197,128 | +0.20(+1.66%) |
Dec 19, 2011 | 12.02 | 12.06 | 11.77 | 11.78 | 918,205 | -0.18(-1.54%) |
Dec 16, 2011 | 11.83 | 12.09 | 11.83 | 11.96 | 1,939,755 | +0.23(+1.95%) |
Dec 15, 2011 | 11.57 | 11.80 | 11.45 | 11.74 | 1,149,212 | +0.25(+2.21%) |
Dec 14, 2011 | 11.30 | 11.60 | 11.28 | 11.48 | 1,332,441 | +0.12(+1.09%) |
Dec 13, 2011 | 11.60 | 11.71 | 11.34 | 11.36 | 1,021,436 | -0.19(-1.66%) |
Dec 12, 2011 | 11.64 | 11.72 | 11.41 | 11.55 | 1,017,493 | -0.22(-1.88%) |
Dec 09, 2011 | 11.48 | 11.82 | 11.38 | 11.77 | 911,841 | +0.31(+2.72%) |
Dec 08, 2011 | 11.68 | 11.68 | 11.37 | 11.46 | 1,709,563 | -0.28(-2.38%) |
Dec 07, 2011 | 11.58 | 11.74 | 11.42 | 11.74 | 1,326,945 | +0.10(+0.82%) |
Dec 06, 2011 | 11.60 | 11.73 | 11.55 | 11.64 | 855,243 | +0.03(+0.24%) |
Dec 05, 2011 | 11.70 | 11.76 | 11.52 | 11.62 | 1,096,818 | +0.04(+0.32%) |
Dec 02, 2011 | 11.56 | 11.72 | 11.53 | 11.58 | 1,405,841 | +0.18(+1.57%) |