Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.15 | 12.33 | 12.00 | 12.06 | 681,495 | -0.02(-0.18%) |
Feb 28, 2012 | 12.25 | 12.37 | 12.02 | 12.08 | 344,410 | -0.15(-1.21%) |
Feb 27, 2012 | 12.07 | 12.34 | 12.00 | 12.23 | 293,219 | +0.04(+0.30%) |
Feb 24, 2012 | 12.44 | 12.44 | 12.17 | 12.19 | 306,053 | -0.26(-2.07%) |
Feb 23, 2012 | 12.14 | 12.49 | 12.00 | 12.45 | 308,231 | +0.37(+3.05%) |
Feb 22, 2012 | 12.38 | 12.45 | 12.07 | 12.08 | 460,601 | -0.38(-3.08%) |
Feb 21, 2012 | 12.59 | 12.65 | 12.39 | 12.46 | 383,467 | -0.27(-2.09%) |
Feb 17, 2012 | 12.55 | 12.75 | 12.48 | 12.73 | 451,759 | +0.18(+1.41%) |
Feb 16, 2012 | 12.31 | 12.72 | 12.28 | 12.55 | 637,069 | +0.15(+1.19%) |
Feb 15, 2012 | 12.59 | 12.73 | 12.33 | 12.40 | 338,782 | -0.13(-1.00%) |
Feb 14, 2012 | 12.60 | 12.65 | 12.37 | 12.53 | 303,545 | -0.13(-1.05%) |
Feb 13, 2012 | 12.91 | 13.03 | 12.59 | 12.66 | 510,011 | -0.10(-0.75%) |
Feb 10, 2012 | 12.68 | 13.04 | 12.50 | 12.76 | 1,062,897 | -0.10(-0.80%) |
Feb 09, 2012 | 12.66 | 12.89 | 12.59 | 12.86 | 497,589 | +0.23(+1.81%) |
Feb 08, 2012 | 12.53 | 12.72 | 12.39 | 12.63 | 449,635 | +0.12(+0.94%) |
Feb 07, 2012 | 12.53 | 12.76 | 12.47 | 12.51 | 283,301 | -0.06(-0.47%) |
Feb 06, 2012 | 12.78 | 12.83 | 12.53 | 12.57 | 326,602 | -0.24(-1.90%) |
Feb 03, 2012 | 12.49 | 12.93 | 12.48 | 12.82 | 816,202 | +0.50(+4.07%) |
Feb 02, 2012 | 12.14 | 12.42 | 11.95 | 12.31 | 655,959 | +0.21(+1.71%) |
Feb 01, 2012 | 11.73 | 12.17 | 11.64 | 12.11 | 845,817 | +0.50(+4.32%) |
Jan 31, 2012 | 11.80 | 11.80 | 11.58 | 11.61 | 388,057 | -0.12(-1.01%) |
Jan 30, 2012 | 11.62 | 11.80 | 11.49 | 11.72 | 317,712 | -0.07(-0.56%) |
Jan 27, 2012 | 11.52 | 11.84 | 11.47 | 11.79 | 337,484 | +0.18(+1.59%) |
Jan 26, 2012 | 11.76 | 11.89 | 11.40 | 11.61 | 560,009 | -0.12(-1.01%) |
Jan 25, 2012 | 11.74 | 11.80 | 11.58 | 11.72 | 670,568 | -0.03(-0.25%) |
Jan 24, 2012 | 12.24 | 12.24 | 11.24 | 11.75 | 718,886 | -0.32(-2.63%) |
Jan 23, 2012 | 12.10 | 12.30 | 11.80 | 12.07 | 656,378 | -0.03(-0.24%) |
Jan 20, 2012 | 11.83 | 12.16 | 11.73 | 12.10 | 469,501 | +0.22(+1.86%) |
Jan 19, 2012 | 11.80 | 11.89 | 11.59 | 11.88 | 429,658 | +0.12(+1.00%) |
Jan 18, 2012 | 11.47 | 11.76 | 11.47 | 11.76 | 329,081 | +0.22(+1.92%) |
Jan 17, 2012 | 11.67 | 11.78 | 11.48 | 11.54 | 378,683 | -0.10(-0.89%) |
Jan 13, 2012 | 11.52 | 11.75 | 11.35 | 11.64 | 473,841 | +0.01(+0.06%) |
Jan 12, 2012 | 11.57 | 11.66 | 11.33 | 11.64 | 289,580 | +0.09(+0.77%) |
Jan 11, 2012 | 11.07 | 11.57 | 11.07 | 11.55 | 347,420 | +0.41(+3.64%) |
Jan 10, 2012 | 11.62 | 11.68 | 11.11 | 11.14 | 903,322 | -0.32(-2.77%) |
Jan 09, 2012 | 11.42 | 11.52 | 11.19 | 11.46 | 552,457 | +0.06(+0.52%) |
Jan 06, 2012 | 11.58 | 11.60 | 11.25 | 11.40 | 528,753 | -0.17(-1.47%) |
Jan 05, 2012 | 11.15 | 11.61 | 10.99 | 11.57 | 699,316 | +0.32(+2.82%) |
Jan 04, 2012 | 11.20 | 11.36 | 11.11 | 11.25 | 508,026 | +0.24(+2.21%) |
Dec 30, 2011 | 11.02 | 11.19 | 10.96 | 11.01 | 494,295 | -0.19(-1.71%) |
Dec 29, 2011 | 10.79 | 11.21 | 10.69 | 11.20 | 411,531 | +0.46(+4.26%) |
Dec 28, 2011 | 11.06 | 11.06 | 10.67 | 10.74 | 304,829 | -0.32(-2.93%) |
Dec 27, 2011 | 10.88 | 11.10 | 10.69 | 11.07 | 297,386 | +0.12(+1.08%) |
Dec 23, 2011 | 11.03 | 11.10 | 10.83 | 10.95 | 173,161 | +0.15(+1.37%) |
Dec 21, 2011 | 10.63 | 10.82 | 10.41 | 10.80 | 396,669 | +0.17(+1.60%) |
Dec 20, 2011 | 10.36 | 10.66 | 10.30 | 10.63 | 621,546 | +0.55(+5.41%) |
Dec 19, 2011 | 10.35 | 10.46 | 9.939 | 10.09 | 557,818 | -0.20(-1.94%) |
Dec 16, 2011 | 10.15 | 10.48 | 10.02 | 10.29 | 1,622,192 | +0.19(+1.90%) |
Dec 15, 2011 | 10.04 | 10.14 | 9.895 | 10.09 | 436,953 | +0.25(+2.55%) |
Dec 14, 2011 | 9.755 | 10.04 | 9.733 | 9.844 | 586,649 | -0.01(-0.07%) |
Dec 13, 2011 | 10.12 | 10.16 | 9.733 | 9.851 | 605,993 | -0.13(-1.26%) |
Dec 12, 2011 | 10.07 | 10.13 | 9.836 | 9.976 | 474,394 | -0.32(-3.08%) |
Dec 09, 2011 | 9.998 | 10.36 | 9.777 | 10.29 | 599,980 | +0.37(+3.72%) |
Dec 08, 2011 | 10.39 | 10.43 | 9.895 | 9.925 | 683,175 | -0.63(-5.94%) |
Dec 07, 2011 | 10.60 | 10.67 | 10.20 | 10.55 | 662,534 | -0.15(-1.45%) |
Dec 06, 2011 | 10.44 | 10.80 | 10.22 | 10.71 | 812,470 | +0.24(+2.33%) |
Dec 05, 2011 | 10.40 | 10.59 | 10.26 | 10.46 | 441,450 | +0.31(+3.05%) |
Dec 02, 2011 | 10.18 | 10.45 | 10.10 | 10.15 | 409,279 | +0.13(+1.25%) |