Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.17 | 11.88 | 11.16 | 11.79 | 282,354 | +0.63(+5.69%) |
Feb 28, 2012 | 11.20 | 11.22 | 11.12 | 11.15 | 157,256 | -0.12(-1.02%) |
Feb 27, 2012 | 11.24 | 11.29 | 11.18 | 11.27 | 138,180 | +0.03(+0.27%) |
Feb 24, 2012 | 11.22 | 11.26 | 11.19 | 11.24 | 198,169 | +0.05(+0.43%) |
Feb 23, 2012 | 11.21 | 11.23 | 11.14 | 11.19 | 262,797 | -0.01(-0.07%) |
Feb 22, 2012 | 11.36 | 11.38 | 11.18 | 11.20 | 228,709 | -0.12(-1.06%) |
Feb 21, 2012 | 11.42 | 11.42 | 11.32 | 11.32 | 132,252 | -0.26(-2.25%) |
Feb 17, 2012 | 11.51 | 11.60 | 11.51 | 11.58 | 46,165 | +0.05(+0.43%) |
Feb 16, 2012 | 11.66 | 11.66 | 11.52 | 11.53 | 56,735 | -0.00(-0.01%) |
Feb 15, 2012 | 11.50 | 11.60 | 11.49 | 11.53 | 139,245 | -0.07(-0.60%) |
Feb 14, 2012 | 11.56 | 11.64 | 11.55 | 11.60 | 28,651 | +0.04(+0.35%) |
Feb 13, 2012 | 11.59 | 11.62 | 11.54 | 11.56 | 66,282 | -0.04(-0.30%) |
Feb 10, 2012 | 11.64 | 11.64 | 11.56 | 11.60 | 146,808 | +0.06(+0.48%) |
Feb 09, 2012 | 11.40 | 11.56 | 11.38 | 11.54 | 137,087 | +0.04(+0.39%) |
Feb 08, 2012 | 11.44 | 11.55 | 11.40 | 11.49 | 1,202,494 | +0.08(+0.73%) |
Feb 07, 2012 | 11.58 | 11.58 | 11.39 | 11.41 | 118,676 | -0.18(-1.54%) |
Feb 06, 2012 | 11.60 | 11.62 | 11.56 | 11.59 | 56,450 | +0.03(+0.26%) |
Feb 03, 2012 | 11.40 | 11.57 | 11.39 | 11.56 | 174,813 | +0.24(+2.08%) |
Feb 02, 2012 | 11.41 | 11.42 | 11.31 | 11.32 | 46,765 | -0.12(-1.01%) |
Feb 01, 2012 | 11.41 | 11.46 | 11.39 | 11.44 | 155,988 | -0.01(-0.09%) |
Jan 31, 2012 | 11.40 | 11.56 | 11.39 | 11.45 | 65,428 | -0.09(-0.78%) |
Jan 30, 2012 | 11.53 | 11.56 | 11.50 | 11.54 | 97,469 | +0.08(+0.70%) |
Jan 27, 2012 | 11.60 | 11.60 | 11.46 | 11.46 | 194,343 | -0.14(-1.21%) |
Jan 26, 2012 | 11.54 | 11.62 | 11.52 | 11.60 | 250,849 | -0.08(-0.68%) |
Jan 25, 2012 | 12.14 | 12.20 | 11.66 | 11.68 | 578,726 | -0.38(-3.15%) |
Jan 24, 2012 | 12.08 | 12.10 | 12.02 | 12.06 | 90,590 | +0.11(+0.92%) |
Jan 23, 2012 | 12.02 | 12.02 | 11.93 | 11.95 | 87,342 | -0.10(-0.83%) |
Jan 20, 2012 | 12.17 | 12.19 | 12.05 | 12.05 | 486,101 | -0.07(-0.58%) |
Jan 19, 2012 | 12.15 | 12.20 | 12.10 | 12.12 | 51,238 | +0.02(+0.17%) |
Jan 18, 2012 | 12.23 | 12.25 | 12.09 | 12.10 | 578,077 | -0.07(-0.58%) |
Jan 17, 2012 | 12.12 | 12.19 | 12.09 | 12.17 | 111,202 | -0.12(-0.98%) |
Jan 13, 2012 | 12.29 | 12.39 | 12.26 | 12.29 | 216,600 | +0.11(+0.90%) |
Jan 12, 2012 | 12.12 | 12.23 | 12.08 | 12.18 | 163,288 | -0.06(-0.49%) |
Jan 11, 2012 | 12.26 | 12.31 | 12.22 | 12.24 | 339,628 | -0.09(-0.73%) |
Jan 10, 2012 | 12.32 | 12.34 | 12.27 | 12.33 | 142,541 | -0.20(-1.60%) |
Jan 09, 2012 | 12.45 | 12.55 | 12.43 | 12.53 | 62,370 | +0.06(+0.48%) |
Jan 06, 2012 | 12.34 | 12.52 | 12.34 | 12.47 | 121,410 | +0.06(+0.48%) |
Jan 05, 2012 | 12.61 | 12.62 | 12.39 | 12.41 | 353,222 | -0.09(-0.72%) |
Jan 04, 2012 | 12.60 | 12.60 | 12.45 | 12.50 | 196,728 | -0.39(-3.03%) |
Dec 30, 2011 | 12.89 | 12.91 | 12.78 | 12.89 | 177,460 | -0.13(-1.00%) |
Dec 29, 2011 | 13.10 | 13.14 | 12.98 | 13.02 | 378,284 | +0.07(+0.53%) |
Dec 28, 2011 | 12.76 | 12.99 | 12.75 | 12.95 | 372,114 | +0.26(+2.06%) |
Dec 27, 2011 | 12.68 | 12.72 | 12.66 | 12.69 | 168,628 | +0.09(+0.71%) |
Dec 23, 2011 | 12.60 | 12.63 | 12.59 | 12.60 | 39,370 | +0.07(+0.56%) |
Dec 21, 2011 | 12.55 | 12.60 | 12.52 | 12.53 | 213,712 | -0.01(-0.08%) |
Dec 20, 2011 | 12.56 | 12.59 | 12.52 | 12.54 | 473,768 | -0.16(-1.26%) |
Dec 19, 2011 | 12.66 | 12.73 | 12.63 | 12.70 | 192,218 | +0.03(+0.24%) |
Dec 16, 2011 | 12.75 | 12.76 | 12.66 | 12.67 | 365,889 | -0.21(-1.63%) |
Dec 15, 2011 | 12.70 | 12.91 | 12.70 | 12.88 | 271,166 | +0.04(+0.31%) |
Dec 14, 2011 | 12.57 | 12.88 | 12.52 | 12.84 | 996,771 | +0.40(+3.22%) |
Dec 13, 2011 | 12.21 | 12.48 | 12.13 | 12.44 | 356,418 | +0.23(+1.91%) |
Dec 12, 2011 | 12.18 | 12.26 | 12.18 | 12.21 | 304,866 | +0.32(+2.67%) |
Dec 09, 2011 | 11.90 | 11.92 | 11.85 | 11.89 | 54,700 | -0.04(-0.33%) |
Dec 08, 2011 | 11.87 | 11.94 | 11.82 | 11.93 | 80,712 | +0.24(+2.10%) |
Dec 07, 2011 | 11.74 | 11.80 | 11.68 | 11.69 | 76,191 | -0.08(-0.71%) |
Dec 06, 2011 | 11.91 | 11.95 | 11.75 | 11.77 | 82,251 | -0.05(-0.43%) |
Dec 05, 2011 | 11.71 | 11.86 | 11.67 | 11.82 | 97,028 | +0.16(+1.37%) |
Dec 02, 2011 | 11.60 | 11.69 | 11.60 | 11.66 | 35,375 | -0.01(-0.09%) |