Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.48 | 12.49 | 12.10 | 12.13 | 1,261,206 | -0.30(-2.38%) |
Feb 28, 2012 | 12.31 | 12.51 | 12.18 | 12.43 | 1,177,782 | +0.12(+1.01%) |
Feb 27, 2012 | 11.73 | 12.40 | 11.63 | 12.30 | 1,850,857 | +0.52(+4.45%) |
Feb 24, 2012 | 11.62 | 11.82 | 11.48 | 11.78 | 741,240 | +0.19(+1.61%) |
Feb 23, 2012 | 11.77 | 11.92 | 11.49 | 11.59 | 1,849,520 | +0.02(+0.13%) |
Feb 22, 2012 | 11.55 | 11.70 | 11.13 | 11.57 | 1,924,383 | -0.13(-1.15%) |
Feb 21, 2012 | 11.94 | 12.03 | 11.57 | 11.71 | 1,076,340 | -0.14(-1.18%) |
Feb 17, 2012 | 11.95 | 12.25 | 11.78 | 11.85 | 1,703,940 | +0.17(+1.47%) |
Feb 16, 2012 | 12.13 | 12.18 | 11.44 | 11.68 | 5,115,308 | -0.64(-5.18%) |
Feb 15, 2012 | 12.46 | 12.54 | 12.23 | 12.32 | 684,346 | -0.04(-0.29%) |
Feb 14, 2012 | 12.74 | 12.85 | 12.18 | 12.35 | 807,208 | -0.40(-3.17%) |
Feb 13, 2012 | 12.33 | 12.81 | 12.17 | 12.76 | 1,231,501 | +0.58(+4.77%) |
Feb 10, 2012 | 12.43 | 12.44 | 12.14 | 12.18 | 836,587 | -0.44(-3.46%) |
Feb 09, 2012 | 12.59 | 12.65 | 12.35 | 12.61 | 1,095,303 | +0.03(+0.25%) |
Feb 08, 2012 | 12.76 | 12.96 | 12.46 | 12.58 | 923,737 | -0.13(-1.06%) |
Feb 07, 2012 | 12.75 | 12.80 | 12.63 | 12.72 | 1,022,582 | -0.03(-0.20%) |
Feb 06, 2012 | 12.57 | 13.06 | 12.56 | 12.74 | 1,086,314 | +0.11(+0.86%) |
Feb 03, 2012 | 12.51 | 12.67 | 12.36 | 12.63 | 1,049,965 | +0.39(+3.22%) |
Feb 02, 2012 | 12.46 | 12.56 | 12.12 | 12.24 | 1,114,628 | -0.19(-1.55%) |
Feb 01, 2012 | 12.07 | 12.63 | 12.07 | 12.43 | 2,191,008 | +0.48(+4.04%) |
Jan 31, 2012 | 12.16 | 12.19 | 11.70 | 11.95 | 1,143,070 | -0.10(-0.82%) |
Jan 30, 2012 | 11.88 | 12.11 | 11.73 | 12.05 | 1,278,930 | +0.06(+0.48%) |
Jan 27, 2012 | 11.84 | 12.13 | 11.80 | 11.99 | 1,042,468 | +0.12(+1.05%) |
Jan 26, 2012 | 12.07 | 12.22 | 11.79 | 11.86 | 1,281,232 | -0.04(-0.35%) |
Jan 25, 2012 | 11.12 | 11.97 | 11.12 | 11.91 | 1,875,903 | +0.87(+7.90%) |
Jan 24, 2012 | 10.82 | 11.08 | 10.56 | 11.03 | 2,529,766 | -0.02(-0.19%) |
Jan 23, 2012 | 11.41 | 11.75 | 10.95 | 11.05 | 1,883,806 | -0.38(-3.36%) |
Jan 20, 2012 | 11.24 | 11.46 | 11.12 | 11.44 | 1,174,329 | +0.18(+1.57%) |
Jan 19, 2012 | 11.31 | 11.31 | 10.99 | 11.26 | 1,301,349 | +0.27(+2.46%) |
Jan 18, 2012 | 10.97 | 11.00 | 10.43 | 10.99 | 1,659,851 | -0.22(-1.94%) |
Jan 17, 2012 | 11.33 | 11.43 | 11.20 | 11.21 | 639,463 | -0.06(-0.51%) |
Jan 13, 2012 | 11.31 | 11.48 | 11.02 | 11.27 | 899,105 | -0.23(-2.03%) |
Jan 12, 2012 | 11.63 | 11.63 | 11.06 | 11.50 | 1,538,122 | -0.13(-1.16%) |
Jan 11, 2012 | 11.80 | 11.86 | 11.57 | 11.64 | 1,354,336 | -0.18(-1.54%) |
Jan 10, 2012 | 11.92 | 12.26 | 11.77 | 11.82 | 1,792,017 | +0.01(+0.09%) |
Jan 09, 2012 | 11.34 | 12.39 | 11.27 | 11.81 | 5,113,890 | +0.54(+4.84%) |
Jan 06, 2012 | 10.51 | 11.35 | 10.39 | 11.26 | 2,647,850 | +0.75(+7.16%) |
Jan 05, 2012 | 10.58 | 10.77 | 10.32 | 10.51 | 2,156,626 | -0.22(-2.08%) |
Jan 04, 2012 | 9.804 | 10.86 | 9.690 | 10.73 | 3,677,286 | +1.37(+14.63%) |
Dec 30, 2011 | 9.441 | 9.534 | 9.327 | 9.363 | 1,448,862 | -0.08(-0.82%) |
Dec 29, 2011 | 9.088 | 9.467 | 9.088 | 9.441 | 958,580 | +0.36(+4.00%) |
Dec 28, 2011 | 9.664 | 9.752 | 9.072 | 9.078 | 938,642 | -0.62(-6.37%) |
Dec 27, 2011 | 9.732 | 9.783 | 9.638 | 9.695 | 383,119 | -0.10(-1.06%) |
Dec 23, 2011 | 9.794 | 9.856 | 9.623 | 9.799 | 655,133 | +0.39(+4.14%) |
Dec 21, 2011 | 9.379 | 9.446 | 9.114 | 9.410 | 660,233 | +0.06(+0.61%) |
Dec 20, 2011 | 9.202 | 9.368 | 9.155 | 9.353 | 794,405 | +0.39(+4.40%) |
Dec 19, 2011 | 9.337 | 9.415 | 8.922 | 8.958 | 944,526 | -0.32(-3.41%) |
Dec 16, 2011 | 9.197 | 9.456 | 9.088 | 9.275 | 1,179,162 | +0.31(+3.47%) |
Dec 15, 2011 | 8.834 | 9.036 | 8.740 | 8.963 | 952,736 | +0.24(+2.74%) |
Dec 14, 2011 | 8.953 | 8.989 | 8.569 | 8.725 | 1,635,125 | -0.31(-3.39%) |
Dec 13, 2011 | 9.441 | 9.498 | 8.974 | 9.031 | 1,259,206 | -0.38(-4.03%) |
Dec 12, 2011 | 9.399 | 9.436 | 9.212 | 9.410 | 1,239,752 | -0.08(-0.87%) |
Dec 09, 2011 | 9.451 | 9.597 | 9.145 | 9.493 | 1,650,841 | +0.23(+2.52%) |
Dec 08, 2011 | 9.565 | 9.576 | 9.036 | 9.259 | 3,936,901 | -0.58(-5.91%) |
Dec 07, 2011 | 9.913 | 9.929 | 9.508 | 9.841 | 1,309,892 | +0.03(+0.32%) |
Dec 06, 2011 | 10.22 | 10.22 | 9.717 | 9.809 | 1,964,790 | -0.31(-3.05%) |
Dec 05, 2011 | 10.29 | 10.50 | 10.01 | 10.12 | 856,727 | -0.03(-0.30%) |
Dec 02, 2011 | 10.23 | 10.33 | 10.09 | 10.15 | 854,327 | +0.06(+0.61%) |