Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.19 | 12.20 | 11.88 | 12.08 | 124,765 | -0.05(-0.41%) |
Feb 28, 2012 | 12.06 | 12.18 | 11.91 | 12.13 | 79,572 | +0.07(+0.58%) |
Feb 27, 2012 | 11.99 | 12.17 | 11.71 | 12.06 | 52,782 | -0.10(-0.82%) |
Feb 24, 2012 | 12.14 | 12.22 | 11.97 | 12.16 | 59,824 | +0.06(+0.50%) |
Feb 23, 2012 | 11.85 | 12.12 | 11.53 | 12.10 | 82,712 | +0.30(+2.54%) |
Feb 22, 2012 | 12.24 | 12.27 | 11.80 | 11.80 | 84,285 | -0.46(-3.75%) |
Feb 21, 2012 | 12.65 | 12.70 | 12.24 | 12.26 | 80,122 | -0.39(-3.08%) |
Feb 17, 2012 | 12.60 | 12.74 | 12.42 | 12.65 | 106,562 | +0.07(+0.56%) |
Feb 16, 2012 | 12.10 | 12.59 | 12.00 | 12.58 | 126,182 | +0.45(+3.71%) |
Feb 15, 2012 | 12.37 | 12.38 | 12.04 | 12.13 | 83,267 | -0.12(-0.98%) |
Feb 14, 2012 | 12.37 | 12.38 | 12.03 | 12.25 | 81,879 | -0.16(-1.29%) |
Feb 13, 2012 | 11.96 | 12.48 | 11.91 | 12.41 | 133,280 | +0.55(+4.64%) |
Feb 10, 2012 | 11.76 | 11.94 | 11.76 | 11.86 | 66,147 | -0.06(-0.50%) |
Feb 09, 2012 | 12.09 | 12.09 | 11.84 | 11.92 | 93,131 | -0.11(-0.91%) |
Feb 08, 2012 | 11.93 | 12.19 | 11.88 | 12.03 | 112,572 | +0.15(+1.26%) |
Feb 07, 2012 | 12.00 | 12.00 | 11.86 | 11.88 | 56,994 | -0.12(-1.00%) |
Feb 06, 2012 | 12.00 | 12.04 | 11.82 | 12.00 | 72,429 | -0.15(-1.23%) |
Feb 03, 2012 | 11.99 | 12.31 | 11.71 | 12.15 | 299,258 | +0.42(+3.58%) |
Feb 02, 2012 | 11.22 | 11.80 | 11.15 | 11.73 | 136,888 | +0.49(+4.36%) |
Feb 01, 2012 | 11.21 | 11.37 | 11.06 | 11.24 | 151,542 | +0.12(+1.08%) |
Jan 31, 2012 | 11.20 | 11.31 | 10.98 | 11.12 | 167,394 | +0.00(+0.00%) |
Jan 30, 2012 | 11.11 | 11.28 | 11.05 | 11.12 | 150,671 | -0.13(-1.16%) |
Jan 27, 2012 | 11.05 | 11.27 | 11.05 | 11.25 | 84,613 | +0.15(+1.35%) |
Jan 26, 2012 | 11.05 | 11.20 | 10.86 | 11.10 | 189,417 | +0.10(+0.91%) |
Jan 25, 2012 | 11.00 | 11.14 | 10.71 | 11.00 | 127,996 | -0.02(-0.18%) |
Jan 24, 2012 | 10.95 | 11.24 | 10.86 | 11.02 | 131,436 | -0.03(-0.27%) |
Jan 23, 2012 | 11.35 | 11.38 | 10.74 | 11.05 | 62,422 | -0.32(-2.81%) |
Jan 20, 2012 | 11.49 | 11.65 | 11.15 | 11.37 | 132,938 | -0.18(-1.56%) |
Jan 19, 2012 | 11.54 | 11.60 | 11.37 | 11.55 | 86,160 | +0.04(+0.35%) |
Jan 18, 2012 | 11.04 | 11.51 | 10.97 | 11.51 | 162,748 | +0.47(+4.26%) |
Jan 17, 2012 | 10.79 | 11.10 | 10.63 | 11.04 | 166,115 | +0.33(+3.08%) |
Jan 13, 2012 | 10.63 | 10.78 | 10.56 | 10.71 | 81,397 | -0.09(-0.83%) |
Jan 12, 2012 | 10.78 | 10.83 | 10.53 | 10.80 | 88,447 | +0.03(+0.28%) |
Jan 11, 2012 | 10.58 | 10.77 | 10.49 | 10.77 | 69,257 | +0.13(+1.22%) |
Jan 10, 2012 | 10.70 | 10.73 | 10.55 | 10.64 | 77,807 | +0.12(+1.14%) |
Jan 09, 2012 | 10.59 | 10.73 | 10.39 | 10.52 | 127,972 | +0.01(+0.10%) |
Jan 06, 2012 | 10.60 | 10.71 | 10.40 | 10.51 | 58,940 | -0.09(-0.85%) |
Jan 05, 2012 | 10.36 | 10.73 | 10.29 | 10.60 | 91,356 | +0.16(+1.53%) |
Jan 04, 2012 | 10.45 | 10.56 | 10.34 | 10.44 | 69,322 | +0.43(+4.30%) |
Dec 30, 2011 | 10.31 | 10.31 | 10.00 | 10.01 | 101,066 | -0.21(-2.05%) |
Dec 29, 2011 | 10.05 | 10.25 | 10.04 | 10.22 | 97,842 | +0.22(+2.20%) |
Dec 28, 2011 | 10.12 | 10.12 | 9.790 | 10.00 | 80,006 | -0.17(-1.67%) |
Dec 27, 2011 | 9.820 | 10.28 | 9.731 | 10.17 | 84,376 | +0.32(+3.25%) |
Dec 23, 2011 | 9.890 | 9.930 | 9.730 | 9.850 | 72,293 | +0.31(+3.25%) |
Dec 21, 2011 | 9.370 | 9.640 | 9.240 | 9.540 | 105,924 | +0.08(+0.85%) |
Dec 20, 2011 | 8.910 | 9.510 | 8.880 | 9.460 | 189,222 | +0.74(+8.49%) |
Dec 19, 2011 | 8.550 | 8.850 | 8.440 | 8.720 | 186,403 | +0.28(+3.32%) |
Dec 16, 2011 | 8.220 | 8.550 | 8.220 | 8.440 | 510,043 | +0.33(+4.07%) |
Dec 15, 2011 | 8.100 | 8.150 | 7.910 | 8.110 | 177,984 | +0.13(+1.63%) |
Dec 14, 2011 | 7.800 | 8.070 | 7.720 | 7.980 | 133,367 | +0.11(+1.40%) |
Dec 13, 2011 | 7.860 | 8.020 | 7.800 | 7.870 | 170,190 | +0.09(+1.16%) |
Dec 12, 2011 | 7.670 | 7.869 | 7.530 | 7.780 | 223,011 | -0.03(-0.38%) |
Dec 09, 2011 | 7.760 | 7.860 | 7.400 | 7.810 | 619,280 | +0.05(+0.64%) |
Dec 08, 2011 | 8.190 | 8.190 | 7.680 | 7.760 | 240,279 | -0.55(-6.62%) |
Dec 07, 2011 | 8.360 | 8.360 | 8.000 | 8.310 | 114,556 | -0.11(-1.31%) |
Dec 06, 2011 | 8.430 | 8.510 | 8.280 | 8.420 | 149,787 | +0.01(+0.12%) |
Dec 05, 2011 | 8.560 | 8.560 | 8.221 | 8.410 | 84,683 | +0.02(+0.24%) |
Dec 02, 2011 | 8.590 | 8.605 | 8.375 | 8.390 | 53,582 | -0.04(-0.47%) |