Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.48 | 12.48 | 11.54 | 11.54 | 10,345 | -0.97(-7.75%) |
Feb 28, 2012 | 12.47 | 12.51 | 12.16 | 12.51 | 1,956 | -0.03(-0.22%) |
Feb 27, 2012 | 12.20 | 12.55 | 12.20 | 12.54 | 5,020 | +0.20(+1.60%) |
Feb 24, 2012 | 12.54 | 12.55 | 12.33 | 12.34 | 4,205 | -0.22(-1.79%) |
Feb 23, 2012 | 12.12 | 12.57 | 12.12 | 12.57 | 11,972 | +0.44(+3.63%) |
Feb 22, 2012 | 12.13 | 12.22 | 11.99 | 12.13 | 3,019 | -0.10(-0.81%) |
Feb 21, 2012 | 12.20 | 12.33 | 12.20 | 12.22 | 1,357 | -0.12(-0.95%) |
Feb 17, 2012 | 12.56 | 12.56 | 12.13 | 12.34 | 5,072 | -0.22(-1.79%) |
Feb 16, 2012 | 12.09 | 12.57 | 12.09 | 12.57 | 4,120 | +0.45(+3.70%) |
Feb 15, 2012 | 12.34 | 12.37 | 12.12 | 12.12 | 3,892 | -0.15(-1.24%) |
Feb 14, 2012 | 12.49 | 12.49 | 11.98 | 12.27 | 6,587 | -0.30(-2.36%) |
Feb 13, 2012 | 12.31 | 12.57 | 12.14 | 12.57 | 14,566 | +0.45(+3.70%) |
Feb 10, 2012 | 12.07 | 12.40 | 12.07 | 12.12 | 3,243 | -0.13(-1.03%) |
Feb 09, 2012 | 12.23 | 12.49 | 12.23 | 12.24 | 2,209 | -0.01(-0.07%) |
Feb 08, 2012 | 12.43 | 12.43 | 12.12 | 12.25 | 7,483 | -0.09(-0.73%) |
Feb 07, 2012 | 12.41 | 12.52 | 12.09 | 12.34 | 12,060 | -0.20(-1.58%) |
Feb 06, 2012 | 12.61 | 12.92 | 12.53 | 12.54 | 7,920 | -0.20(-1.55%) |
Feb 03, 2012 | 12.83 | 12.83 | 12.56 | 12.74 | 19,635 | +0.18(+1.43%) |
Feb 02, 2012 | 12.57 | 12.74 | 12.40 | 12.56 | 26,037 | -0.22(-1.69%) |
Feb 01, 2012 | 11.77 | 12.88 | 11.77 | 12.77 | 16,357 | +1.06(+9.04%) |
Jan 31, 2012 | 11.37 | 11.89 | 11.36 | 11.71 | 7,034 | +0.03(+0.23%) |
Jan 30, 2012 | 11.67 | 11.84 | 11.30 | 11.69 | 6,889 | -0.15(-1.29%) |
Jan 27, 2012 | 11.89 | 11.89 | 11.38 | 11.84 | 5,440 | -0.04(-0.38%) |
Jan 26, 2012 | 11.89 | 12.04 | 11.78 | 11.88 | 10,308 | -0.01(-0.08%) |
Jan 25, 2012 | 11.67 | 11.90 | 11.58 | 11.89 | 10,642 | +0.20(+1.69%) |
Jan 24, 2012 | 11.65 | 11.72 | 11.45 | 11.70 | 7,892 | +0.07(+0.62%) |
Jan 23, 2012 | 11.75 | 11.75 | 11.36 | 11.62 | 4,617 | -0.21(-1.74%) |
Jan 20, 2012 | 11.77 | 11.83 | 11.35 | 11.83 | 6,630 | +0.13(+1.15%) |
Jan 19, 2012 | 11.79 | 11.79 | 11.70 | 11.70 | 806 | -0.14(-1.21%) |
Jan 18, 2012 | 11.47 | 11.84 | 11.47 | 11.84 | 7,513 | +0.30(+2.57%) |
Jan 17, 2012 | 11.66 | 11.71 | 11.44 | 11.54 | 7,858 | -0.06(-0.54%) |
Jan 13, 2012 | 11.59 | 11.66 | 11.55 | 11.61 | 4,414 | -0.21(-1.75%) |
Jan 12, 2012 | 11.74 | 11.81 | 11.42 | 11.81 | 3,054 | +0.04(+0.38%) |
Jan 11, 2012 | 11.85 | 11.85 | 11.77 | 11.77 | 2,417 | -0.13(-1.06%) |
Jan 10, 2012 | 11.90 | 11.90 | 11.78 | 11.89 | 11,623 | +0.10(+0.84%) |
Jan 09, 2012 | 11.76 | 11.85 | 11.52 | 11.79 | 5,646 | +0.10(+0.84%) |
Jan 06, 2012 | 11.59 | 11.81 | 11.59 | 11.70 | 9,792 | +0.16(+1.40%) |
Jan 05, 2012 | 11.48 | 11.53 | 11.38 | 11.53 | 3,911 | +0.03(+0.23%) |
Jan 04, 2012 | 11.89 | 11.89 | 11.48 | 11.51 | 4,327 | -0.17(-1.46%) |
Dec 30, 2011 | 11.99 | 12.05 | 11.54 | 11.68 | 10,155 | -0.40(-3.34%) |
Dec 29, 2011 | 11.55 | 12.08 | 11.41 | 12.08 | 8,292 | +0.58(+5.07%) |
Dec 28, 2011 | 11.85 | 12.12 | 11.50 | 11.50 | 47,302 | -0.38(-3.17%) |
Dec 27, 2011 | 12.15 | 12.15 | 11.82 | 11.87 | 3,486 | -0.39(-3.15%) |
Dec 23, 2011 | 12.28 | 12.28 | 12.08 | 12.26 | 2,438 | +0.16(+1.33%) |
Dec 21, 2011 | 12.22 | 12.22 | 11.54 | 12.10 | 17,870 | +0.08(+0.67%) |
Dec 20, 2011 | 11.87 | 12.40 | 11.83 | 12.02 | 18,294 | +0.42(+3.64%) |
Dec 19, 2011 | 11.80 | 12.36 | 11.38 | 11.60 | 21,039 | -0.20(-1.67%) |
Dec 16, 2011 | 12.30 | 12.30 | 11.48 | 11.79 | 44,686 | -0.50(-4.09%) |
Dec 15, 2011 | 12.70 | 12.70 | 12.07 | 12.30 | 24,965 | -0.51(-3.99%) |
Dec 14, 2011 | 11.31 | 12.81 | 11.07 | 12.81 | 74,645 | +1.39(+12.19%) |
Dec 13, 2011 | 11.51 | 11.65 | 10.95 | 11.42 | 9,424 | -0.10(-0.86%) |
Dec 12, 2011 | 10.90 | 11.80 | 10.79 | 11.52 | 10,905 | +0.28(+2.48%) |
Dec 09, 2011 | 11.67 | 12.12 | 10.64 | 11.24 | 58,859 | -0.34(-2.95%) |
Dec 08, 2011 | 11.82 | 11.96 | 11.49 | 11.58 | 41,755 | -0.43(-3.59%) |
Dec 07, 2011 | 11.92 | 12.12 | 11.72 | 12.01 | 18,141 | +0.00(+0.00%) |
Dec 06, 2011 | 12.16 | 12.42 | 11.94 | 12.01 | 37,380 | -0.14(-1.18%) |
Dec 05, 2011 | 11.67 | 12.23 | 11.62 | 12.15 | 20,792 | +0.71(+6.20%) |
Dec 02, 2011 | 11.12 | 11.44 | 11.10 | 11.44 | 3,351 | +0.50(+4.59%) |