Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.12 | 13.38 | 13.07 | 13.37 | 771,601 | +0.31(+2.34%) |
Feb 28, 2012 | 13.15 | 13.51 | 13.02 | 13.07 | 294,841 | -0.11(-0.80%) |
Feb 27, 2012 | 13.23 | 13.85 | 13.12 | 13.17 | 407,326 | -0.04(-0.29%) |
Feb 24, 2012 | 13.36 | 13.59 | 13.15 | 13.21 | 366,676 | -0.06(-0.43%) |
Feb 23, 2012 | 13.47 | 13.65 | 13.13 | 13.27 | 489,463 | -0.29(-2.11%) |
Feb 22, 2012 | 13.50 | 13.62 | 13.32 | 13.55 | 249,495 | -0.03(-0.21%) |
Feb 21, 2012 | 13.73 | 14.02 | 13.51 | 13.58 | 269,822 | -0.24(-1.73%) |
Feb 17, 2012 | 13.78 | 14.02 | 13.74 | 13.82 | 359,217 | +0.08(+0.56%) |
Feb 16, 2012 | 13.51 | 13.76 | 13.36 | 13.74 | 142,659 | +0.20(+1.48%) |
Feb 15, 2012 | 13.79 | 13.80 | 13.51 | 13.54 | 194,665 | -0.15(-1.12%) |
Feb 14, 2012 | 14.08 | 14.12 | 13.58 | 13.70 | 439,806 | -0.36(-2.58%) |
Feb 13, 2012 | 13.97 | 14.15 | 13.89 | 14.06 | 499,243 | +0.21(+1.52%) |
Feb 10, 2012 | 13.54 | 14.44 | 13.53 | 13.85 | 1,656,446 | +0.46(+3.42%) |
Feb 09, 2012 | 13.06 | 13.50 | 13.05 | 13.39 | 831,839 | +0.33(+2.56%) |
Feb 08, 2012 | 12.89 | 13.54 | 12.87 | 13.06 | 266,718 | +0.25(+1.94%) |
Feb 07, 2012 | 12.90 | 12.90 | 12.67 | 12.81 | 75,042 | -0.08(-0.59%) |
Feb 06, 2012 | 12.97 | 13.05 | 12.59 | 12.89 | 127,331 | -0.13(-1.03%) |
Feb 03, 2012 | 12.22 | 13.42 | 12.14 | 13.02 | 1,700,855 | +0.90(+7.40%) |
Feb 02, 2012 | 12.39 | 12.48 | 12.04 | 12.12 | 124,504 | -0.25(-2.01%) |
Feb 01, 2012 | 12.07 | 12.47 | 11.99 | 12.37 | 139,682 | +0.38(+3.18%) |
Jan 31, 2012 | 12.18 | 12.28 | 11.76 | 11.99 | 216,703 | -0.08(-0.63%) |
Jan 30, 2012 | 11.93 | 12.14 | 11.80 | 12.06 | 194,365 | -0.02(-0.16%) |
Jan 27, 2012 | 12.06 | 12.20 | 11.86 | 12.08 | 79,452 | -0.02(-0.16%) |
Jan 26, 2012 | 12.09 | 12.20 | 11.79 | 12.10 | 217,215 | +0.06(+0.47%) |
Jan 25, 2012 | 12.11 | 12.33 | 12.03 | 12.05 | 301,695 | -0.08(-0.63%) |
Jan 24, 2012 | 12.13 | 12.29 | 11.74 | 12.12 | 153,755 | -0.13(-1.09%) |
Jan 23, 2012 | 12.31 | 12.68 | 12.22 | 12.26 | 315,076 | -0.14(-1.15%) |
Jan 20, 2012 | 12.93 | 12.93 | 12.31 | 12.40 | 393,816 | -0.59(-4.56%) |
Jan 19, 2012 | 13.27 | 13.41 | 12.75 | 12.99 | 549,396 | +0.18(+1.42%) |
Jan 18, 2012 | 12.92 | 13.12 | 12.69 | 12.81 | 856,452 | -0.47(-3.52%) |
Jan 17, 2012 | 13.31 | 13.75 | 13.26 | 13.28 | 218,676 | +0.13(+1.02%) |
Jan 13, 2012 | 13.19 | 13.36 | 12.89 | 13.14 | 305,050 | -0.15(-1.15%) |
Jan 12, 2012 | 13.40 | 13.84 | 13.25 | 13.30 | 628,571 | -0.08(-0.57%) |
Jan 11, 2012 | 13.57 | 13.57 | 13.18 | 13.37 | 369,353 | -0.19(-1.41%) |
Jan 10, 2012 | 13.19 | 13.94 | 13.13 | 13.56 | 501,019 | +0.46(+3.50%) |
Jan 09, 2012 | 13.08 | 13.30 | 12.90 | 13.11 | 190,658 | +0.08(+0.59%) |
Jan 06, 2012 | 13.39 | 13.41 | 12.81 | 13.03 | 300,723 | -0.33(-2.50%) |
Jan 05, 2012 | 12.56 | 13.42 | 12.52 | 13.36 | 311,840 | +0.75(+5.98%) |
Jan 04, 2012 | 12.06 | 12.78 | 12.06 | 12.61 | 477,597 | +0.91(+7.75%) |
Dec 30, 2011 | 11.74 | 11.82 | 11.61 | 11.70 | 310,880 | -0.01(-0.08%) |
Dec 29, 2011 | 11.67 | 11.74 | 11.65 | 11.71 | 47,073 | +0.05(+0.41%) |
Dec 28, 2011 | 11.66 | 11.80 | 11.60 | 11.66 | 80,197 | -0.02(-0.16%) |
Dec 27, 2011 | 11.87 | 11.90 | 11.60 | 11.68 | 108,831 | -0.22(-1.84%) |
Dec 23, 2011 | 12.05 | 12.09 | 11.65 | 11.90 | 145,387 | +0.17(+1.46%) |
Dec 21, 2011 | 11.66 | 11.90 | 11.52 | 11.73 | 302,713 | +0.10(+0.82%) |
Dec 20, 2011 | 11.59 | 11.74 | 11.48 | 11.64 | 172,545 | +0.27(+2.35%) |
Dec 19, 2011 | 11.75 | 11.78 | 11.28 | 11.37 | 303,031 | -0.35(-3.01%) |
Dec 16, 2011 | 11.73 | 11.99 | 11.16 | 11.72 | 363,432 | +0.67(+6.04%) |
Dec 15, 2011 | 11.20 | 11.20 | 10.69 | 11.05 | 480,904 | +0.23(+2.12%) |
Dec 14, 2011 | 10.86 | 10.90 | 10.51 | 10.82 | 382,904 | -0.15(-1.39%) |
Dec 13, 2011 | 11.21 | 11.21 | 10.96 | 10.98 | 203,570 | -0.13(-1.20%) |
Dec 12, 2011 | 11.32 | 11.41 | 11.06 | 11.11 | 211,611 | -0.26(-2.27%) |
Dec 09, 2011 | 11.53 | 11.65 | 11.32 | 11.37 | 251,146 | -0.11(-0.92%) |
Dec 08, 2011 | 11.78 | 11.86 | 11.38 | 11.47 | 310,038 | -0.38(-3.22%) |
Dec 07, 2011 | 12.22 | 12.25 | 11.83 | 11.86 | 90,369 | -0.37(-3.04%) |
Dec 06, 2011 | 12.25 | 12.48 | 11.83 | 12.23 | 427,867 | +0.01(+0.08%) |
Dec 05, 2011 | 12.52 | 12.52 | 11.90 | 12.22 | 224,911 | -0.27(-2.14%) |
Dec 02, 2011 | 13.08 | 13.10 | 12.43 | 12.48 | 130,901 | -0.41(-3.18%) |