Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.33 | 12.35 | 12.19 | 12.20 | 2,649,944 | -0.11(-0.89%) |
Feb 28, 2012 | 12.19 | 12.38 | 12.10 | 12.31 | 2,513,308 | +0.16(+1.34%) |
Feb 27, 2012 | 12.17 | 12.28 | 12.04 | 12.15 | 1,340,840 | -0.08(-0.63%) |
Feb 24, 2012 | 12.15 | 12.26 | 12.15 | 12.22 | 1,287,000 | +0.11(+0.87%) |
Feb 23, 2012 | 12.17 | 12.28 | 12.09 | 12.12 | 1,893,596 | -0.01(-0.06%) |
Feb 22, 2012 | 12.41 | 12.47 | 12.10 | 12.13 | 2,715,356 | -0.32(-2.53%) |
Feb 21, 2012 | 12.44 | 12.54 | 12.33 | 12.44 | 1,611,304 | +0.01(+0.06%) |
Feb 17, 2012 | 12.52 | 12.59 | 12.38 | 12.44 | 1,547,456 | -0.00(-0.02%) |
Feb 16, 2012 | 12.17 | 12.45 | 12.15 | 12.44 | 1,880,288 | +0.26(+2.16%) |
Feb 15, 2012 | 12.41 | 12.50 | 12.12 | 12.18 | 2,652,180 | +0.01(+0.06%) |
Feb 14, 2012 | 12.20 | 12.28 | 12.11 | 12.17 | 1,543,672 | -0.10(-0.82%) |
Feb 13, 2012 | 11.92 | 12.32 | 11.88 | 12.27 | 2,373,524 | +0.44(+3.70%) |
Feb 10, 2012 | 11.66 | 11.99 | 11.57 | 11.83 | 1,901,888 | +0.06(+0.51%) |
Feb 09, 2012 | 11.90 | 12.04 | 11.71 | 11.77 | 2,296,092 | -0.14(-1.22%) |
Feb 08, 2012 | 11.47 | 11.91 | 11.41 | 11.91 | 3,524,960 | +0.47(+4.13%) |
Feb 07, 2012 | 11.30 | 11.57 | 11.04 | 11.44 | 4,579,932 | +0.04(+0.37%) |
Feb 06, 2012 | 11.49 | 11.60 | 11.33 | 11.40 | 2,480,768 | -0.17(-1.47%) |
Feb 03, 2012 | 11.82 | 11.85 | 11.48 | 11.57 | 1,927,620 | -0.09(-0.77%) |
Feb 02, 2012 | 11.51 | 11.67 | 11.50 | 11.66 | 2,731,020 | +0.07(+0.65%) |
Feb 01, 2012 | 11.38 | 11.78 | 11.34 | 11.59 | 3,014,068 | +0.29(+2.52%) |
Jan 31, 2012 | 11.03 | 11.36 | 11.00 | 11.30 | 3,313,224 | +0.36(+3.31%) |
Jan 30, 2012 | 10.98 | 10.99 | 10.83 | 10.94 | 798,280 | -0.13(-1.20%) |
Jan 27, 2012 | 10.72 | 11.12 | 10.71 | 11.07 | 1,064,312 | +0.32(+2.95%) |
Jan 26, 2012 | 10.92 | 10.92 | 10.69 | 10.75 | 1,509,092 | -0.16(-1.49%) |
Jan 25, 2012 | 10.95 | 11.00 | 10.70 | 10.91 | 2,262,916 | -0.09(-0.84%) |
Jan 24, 2012 | 10.82 | 11.02 | 10.78 | 11.01 | 2,013,808 | +0.17(+1.52%) |
Jan 23, 2012 | 10.94 | 10.96 | 10.73 | 10.84 | 2,683,456 | -0.12(-1.14%) |
Jan 20, 2012 | 11.10 | 11.15 | 10.85 | 10.97 | 1,163,420 | -0.12(-1.10%) |
Jan 19, 2012 | 11.17 | 11.18 | 11.04 | 11.09 | 1,982,448 | -0.05(-0.47%) |
Jan 18, 2012 | 11.14 | 11.22 | 11.03 | 11.14 | 2,337,948 | +0.02(+0.18%) |
Jan 17, 2012 | 11.02 | 11.17 | 10.99 | 11.12 | 2,699,260 | +0.16(+1.41%) |
Jan 13, 2012 | 10.88 | 11.01 | 10.83 | 10.97 | 1,570,608 | -0.05(-0.43%) |
Jan 12, 2012 | 10.96 | 11.03 | 10.90 | 11.02 | 1,641,708 | +0.04(+0.39%) |
Jan 11, 2012 | 10.86 | 11.09 | 10.82 | 10.97 | 1,663,060 | +0.07(+0.67%) |
Jan 10, 2012 | 10.97 | 11.04 | 10.84 | 10.90 | 2,146,120 | +0.00(+0.00%) |
Jan 09, 2012 | 10.63 | 10.91 | 10.59 | 10.90 | 3,651,856 | +0.31(+2.93%) |
Jan 06, 2012 | 10.25 | 10.68 | 10.20 | 10.59 | 2,709,672 | +0.31(+3.07%) |
Jan 05, 2012 | 9.815 | 10.31 | 9.742 | 10.28 | 1,667,660 | +0.44(+4.45%) |
Jan 04, 2012 | 9.918 | 9.960 | 9.822 | 9.838 | 974,108 | -0.06(-0.61%) |
Dec 30, 2011 | 10.05 | 10.05 | 9.875 | 9.898 | 999,564 | -0.14(-1.42%) |
Dec 29, 2011 | 9.908 | 10.12 | 9.887 | 10.04 | 1,503,488 | +0.19(+1.98%) |
Dec 28, 2011 | 10.12 | 10.16 | 9.832 | 9.845 | 1,026,304 | -0.29(-2.86%) |
Dec 27, 2011 | 9.992 | 10.20 | 9.990 | 10.13 | 605,732 | +0.13(+1.32%) |
Dec 23, 2011 | 9.965 | 10.01 | 9.932 | 10.00 | 1,228,740 | +0.04(+0.38%) |
Dec 21, 2011 | 10.05 | 10.15 | 9.838 | 9.965 | 1,422,972 | -0.09(-0.87%) |
Dec 20, 2011 | 9.800 | 10.07 | 9.725 | 10.05 | 2,001,004 | +0.44(+4.60%) |
Dec 19, 2011 | 9.690 | 9.828 | 9.568 | 9.610 | 2,962,000 | +0.03(+0.34%) |
Dec 16, 2011 | 9.725 | 9.725 | 9.357 | 9.578 | 4,343,920 | +0.67(+7.52%) |
Dec 15, 2011 | 8.928 | 8.953 | 8.765 | 8.908 | 1,821,776 | +0.07(+0.76%) |
Dec 14, 2011 | 8.818 | 8.938 | 8.768 | 8.840 | 2,220,264 | -0.10(-1.15%) |
Dec 13, 2011 | 9.140 | 9.245 | 8.922 | 8.943 | 1,872,172 | -0.14(-1.51%) |
Dec 12, 2011 | 9.277 | 9.277 | 9.033 | 9.080 | 1,281,696 | -0.31(-3.30%) |
Dec 09, 2011 | 9.148 | 9.443 | 9.102 | 9.390 | 1,683,588 | +0.25(+2.68%) |
Dec 08, 2011 | 9.477 | 9.477 | 9.123 | 9.145 | 1,667,768 | -0.41(-4.27%) |
Dec 07, 2011 | 9.453 | 9.613 | 9.359 | 9.553 | 1,519,780 | +0.06(+0.69%) |
Dec 06, 2011 | 9.635 | 9.707 | 9.467 | 9.488 | 1,663,764 | -0.18(-1.89%) |
Dec 05, 2011 | 9.645 | 9.735 | 9.575 | 9.670 | 2,473,444 | +0.23(+2.41%) |
Dec 02, 2011 | 9.717 | 9.768 | 9.365 | 9.443 | 1,884,780 | -0.14(-1.44%) |