Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.82 | 11.99 | 11.70 | 11.78 | 574,199 | -0.04(-0.37%) |
Feb 28, 2012 | 11.89 | 11.94 | 11.71 | 11.83 | 703,875 | -0.02(-0.18%) |
Feb 27, 2012 | 11.42 | 11.91 | 11.36 | 11.85 | 875,791 | +0.33(+2.91%) |
Feb 24, 2012 | 11.67 | 11.74 | 11.46 | 11.52 | 172,019 | -0.15(-1.25%) |
Feb 23, 2012 | 11.50 | 11.73 | 11.44 | 11.66 | 479,570 | +0.12(+1.07%) |
Feb 22, 2012 | 11.62 | 11.81 | 11.42 | 11.54 | 498,695 | -0.13(-1.12%) |
Feb 21, 2012 | 11.72 | 11.85 | 11.48 | 11.67 | 644,197 | +0.02(+0.19%) |
Feb 17, 2012 | 11.64 | 11.67 | 11.53 | 11.65 | 930,110 | +0.03(+0.25%) |
Feb 16, 2012 | 11.55 | 11.65 | 11.55 | 11.62 | 731,045 | +0.08(+0.69%) |
Feb 15, 2012 | 11.61 | 11.72 | 11.46 | 11.54 | 721,495 | -0.04(-0.31%) |
Feb 14, 2012 | 11.45 | 11.65 | 11.33 | 11.57 | 731,331 | +0.12(+1.08%) |
Feb 13, 2012 | 11.60 | 11.65 | 11.41 | 11.45 | 761,818 | -0.07(-0.57%) |
Feb 10, 2012 | 11.54 | 11.69 | 11.41 | 11.52 | 1,151,289 | -0.12(-1.00%) |
Feb 09, 2012 | 11.67 | 11.86 | 11.60 | 11.63 | 1,107,747 | -0.02(-0.19%) |
Feb 08, 2012 | 11.64 | 11.83 | 11.57 | 11.65 | 863,749 | +0.02(+0.19%) |
Feb 07, 2012 | 11.73 | 11.77 | 11.62 | 11.63 | 645,539 | -0.10(-0.87%) |
Feb 06, 2012 | 11.68 | 11.78 | 11.64 | 11.73 | 507,679 | -0.02(-0.19%) |
Feb 03, 2012 | 11.79 | 11.89 | 11.73 | 11.76 | 820,327 | +0.07(+0.62%) |
Feb 02, 2012 | 11.58 | 11.81 | 11.57 | 11.68 | 834,680 | +0.09(+0.75%) |
Feb 01, 2012 | 11.53 | 11.67 | 11.48 | 11.60 | 890,933 | +0.13(+1.14%) |
Jan 31, 2012 | 11.60 | 11.61 | 11.40 | 11.46 | 902,350 | -0.04(-0.38%) |
Jan 30, 2012 | 11.39 | 11.62 | 11.32 | 11.51 | 730,192 | +0.05(+0.45%) |
Jan 27, 2012 | 11.29 | 11.53 | 11.25 | 11.46 | 718,106 | +0.17(+1.48%) |
Jan 26, 2012 | 11.56 | 11.64 | 11.24 | 11.29 | 767,995 | -0.18(-1.59%) |
Jan 25, 2012 | 11.39 | 11.49 | 11.30 | 11.47 | 2,094,609 | +0.06(+0.51%) |
Jan 24, 2012 | 11.41 | 11.54 | 11.19 | 11.41 | 1,017,183 | -0.08(-0.70%) |
Jan 23, 2012 | 11.39 | 11.62 | 11.32 | 11.49 | 960,634 | +0.15(+1.28%) |
Jan 20, 2012 | 10.91 | 11.41 | 10.82 | 11.35 | 907,193 | +0.44(+4.00%) |
Jan 19, 2012 | 11.10 | 11.16 | 10.88 | 10.91 | 536,940 | -0.18(-1.64%) |
Jan 18, 2012 | 11.03 | 11.11 | 10.92 | 11.09 | 508,558 | +0.06(+0.53%) |
Jan 17, 2012 | 11.09 | 11.09 | 10.97 | 11.03 | 524,305 | +0.02(+0.20%) |
Jan 13, 2012 | 11.03 | 11.08 | 10.92 | 11.01 | 708,984 | -0.07(-0.59%) |
Jan 12, 2012 | 10.65 | 11.10 | 10.63 | 11.08 | 674,243 | -0.07(-0.65%) |
Jan 11, 2012 | 10.78 | 11.18 | 10.62 | 11.15 | 890,827 | +0.32(+2.95%) |
Jan 10, 2012 | 10.89 | 10.91 | 10.74 | 10.83 | 630,583 | +0.07(+0.61%) |
Jan 09, 2012 | 10.68 | 10.80 | 10.65 | 10.77 | 545,790 | +0.15(+1.44%) |
Jan 06, 2012 | 10.44 | 10.69 | 10.35 | 10.61 | 678,865 | +0.20(+1.96%) |
Jan 05, 2012 | 10.47 | 10.59 | 10.34 | 10.41 | 1,328,668 | -0.14(-1.31%) |
Jan 04, 2012 | 10.47 | 10.58 | 10.39 | 10.55 | 934,470 | +0.37(+3.65%) |
Dec 30, 2011 | 10.20 | 10.34 | 10.07 | 10.18 | 487,456 | -0.02(-0.21%) |
Dec 29, 2011 | 10.12 | 10.26 | 10.10 | 10.20 | 306,724 | +0.11(+1.08%) |
Dec 28, 2011 | 10.20 | 10.21 | 10.06 | 10.09 | 614,845 | -0.11(-1.07%) |
Dec 27, 2011 | 10.08 | 10.24 | 9.974 | 10.20 | 698,861 | +0.11(+1.08%) |
Dec 23, 2011 | 10.06 | 10.19 | 10.05 | 10.09 | 387,630 | +0.22(+2.20%) |
Dec 21, 2011 | 9.743 | 9.924 | 9.634 | 9.873 | 670,280 | +0.09(+0.96%) |
Dec 20, 2011 | 9.634 | 9.858 | 9.634 | 9.779 | 880,771 | +0.33(+3.44%) |
Dec 19, 2011 | 9.403 | 9.670 | 9.388 | 9.453 | 1,155,821 | +0.09(+0.93%) |
Dec 16, 2011 | 9.526 | 9.714 | 9.330 | 9.367 | 1,711,537 | -0.09(-0.99%) |
Dec 15, 2011 | 9.453 | 9.533 | 9.396 | 9.461 | 600,843 | +0.13(+1.40%) |
Dec 14, 2011 | 9.490 | 9.584 | 9.309 | 9.330 | 1,259,303 | -0.20(-2.05%) |
Dec 13, 2011 | 9.627 | 9.808 | 9.453 | 9.526 | 847,903 | -0.07(-0.68%) |
Dec 12, 2011 | 9.490 | 9.627 | 9.403 | 9.591 | 703,875 | -0.04(-0.38%) |
Dec 09, 2011 | 9.381 | 9.656 | 9.374 | 9.627 | 688,914 | +0.27(+2.86%) |
Dec 08, 2011 | 9.555 | 9.584 | 9.345 | 9.359 | 978,448 | -0.31(-3.22%) |
Dec 07, 2011 | 9.598 | 9.692 | 9.432 | 9.670 | 635,514 | +0.01(+0.07%) |
Dec 06, 2011 | 9.591 | 9.736 | 9.511 | 9.663 | 652,821 | +0.02(+0.23%) |
Dec 05, 2011 | 9.649 | 9.663 | 9.504 | 9.641 | 1,050,102 | +0.13(+1.37%) |
Dec 02, 2011 | 9.540 | 9.685 | 9.475 | 9.511 | 1,229,242 | +0.10(+1.08%) |