Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.06 | 13.06 | 12.42 | 12.79 | 379,574 | -0.27(-2.07%) |
Feb 28, 2012 | 13.57 | 13.62 | 12.94 | 13.06 | 250,991 | -0.44(-3.26%) |
Feb 27, 2012 | 13.55 | 13.77 | 12.97 | 13.50 | 261,840 | -0.14(-1.03%) |
Feb 24, 2012 | 13.88 | 13.90 | 13.60 | 13.64 | 154,985 | -0.19(-1.37%) |
Feb 23, 2012 | 13.81 | 13.95 | 13.68 | 13.83 | 209,900 | +0.02(+0.14%) |
Feb 22, 2012 | 14.20 | 14.24 | 13.68 | 13.81 | 150,328 | -0.39(-2.75%) |
Feb 21, 2012 | 14.35 | 14.39 | 14.04 | 14.20 | 212,661 | -0.09(-0.63%) |
Feb 17, 2012 | 14.33 | 14.56 | 13.97 | 14.29 | 225,948 | +0.10(+0.70%) |
Feb 16, 2012 | 13.77 | 14.27 | 13.52 | 14.19 | 291,445 | +0.50(+3.65%) |
Feb 15, 2012 | 14.25 | 14.56 | 13.54 | 13.69 | 314,925 | -0.43(-3.05%) |
Feb 14, 2012 | 14.14 | 14.20 | 13.95 | 14.12 | 271,057 | -0.02(-0.14%) |
Feb 13, 2012 | 14.01 | 14.35 | 13.95 | 14.14 | 443,614 | +0.25(+1.80%) |
Feb 10, 2012 | 12.81 | 13.96 | 12.66 | 13.89 | 620,891 | +0.96(+7.42%) |
Feb 09, 2012 | 12.91 | 13.01 | 12.81 | 12.93 | 222,345 | +0.08(+0.62%) |
Feb 08, 2012 | 12.93 | 13.25 | 12.69 | 12.85 | 323,148 | -0.09(-0.70%) |
Feb 07, 2012 | 12.77 | 13.05 | 12.65 | 12.94 | 225,567 | +0.21(+1.65%) |
Feb 06, 2012 | 12.73 | 12.82 | 12.50 | 12.73 | 250,134 | -0.03(-0.20%) |
Feb 03, 2012 | 12.71 | 12.90 | 12.61 | 12.76 | 306,088 | +0.36(+2.86%) |
Feb 02, 2012 | 12.80 | 12.80 | 12.06 | 12.40 | 358,047 | -0.41(-3.20%) |
Feb 01, 2012 | 12.81 | 13.10 | 12.76 | 12.81 | 220,466 | +0.09(+0.71%) |
Jan 31, 2012 | 12.77 | 13.00 | 12.61 | 12.72 | 184,472 | +0.09(+0.71%) |
Jan 30, 2012 | 12.79 | 12.89 | 12.47 | 12.63 | 180,371 | -0.28(-2.17%) |
Jan 27, 2012 | 12.81 | 13.00 | 12.64 | 12.91 | 158,252 | -0.04(-0.31%) |
Jan 26, 2012 | 13.38 | 13.38 | 12.75 | 12.95 | 245,059 | -0.29(-2.19%) |
Jan 25, 2012 | 13.05 | 13.50 | 12.98 | 13.24 | 215,666 | +0.24(+1.85%) |
Jan 24, 2012 | 12.81 | 13.03 | 12.68 | 13.00 | 233,657 | +0.16(+1.25%) |
Jan 23, 2012 | 12.75 | 13.11 | 12.61 | 12.84 | 303,112 | +0.24(+1.90%) |
Jan 20, 2012 | 12.10 | 12.75 | 12.09 | 12.60 | 231,282 | +0.48(+3.96%) |
Jan 19, 2012 | 12.45 | 12.68 | 11.80 | 12.12 | 301,459 | -0.22(-1.78%) |
Jan 18, 2012 | 11.94 | 12.35 | 11.76 | 12.34 | 276,171 | +0.45(+3.78%) |
Jan 17, 2012 | 11.25 | 11.97 | 11.10 | 11.89 | 417,628 | +0.83(+7.50%) |
Jan 13, 2012 | 11.15 | 11.19 | 10.91 | 11.06 | 230,009 | -0.20(-1.78%) |
Jan 12, 2012 | 11.13 | 11.38 | 11.00 | 11.26 | 230,657 | +0.17(+1.53%) |
Jan 11, 2012 | 10.94 | 11.20 | 10.80 | 11.09 | 404,184 | +0.20(+1.84%) |
Jan 10, 2012 | 11.15 | 12.18 | 10.41 | 10.89 | 854,649 | +1.86(+20.60%) |
Jan 09, 2012 | 9.100 | 9.390 | 8.830 | 9.030 | 223,429 | +0.11(+1.23%) |
Jan 06, 2012 | 8.790 | 9.000 | 8.790 | 8.920 | 99,211 | +0.17(+1.94%) |
Jan 05, 2012 | 8.730 | 8.990 | 8.710 | 8.750 | 104,550 | -0.07(-0.79%) |
Jan 04, 2012 | 8.840 | 8.920 | 8.620 | 8.820 | 189,100 | +0.37(+4.38%) |
Dec 30, 2011 | 8.710 | 8.800 | 8.410 | 8.450 | 114,946 | -0.25(-2.87%) |
Dec 29, 2011 | 8.720 | 8.740 | 8.624 | 8.700 | 50,566 | -0.01(-0.11%) |
Dec 28, 2011 | 8.720 | 8.750 | 8.550 | 8.710 | 65,534 | -0.01(-0.11%) |
Dec 27, 2011 | 8.570 | 8.930 | 8.430 | 8.720 | 101,527 | +0.14(+1.63%) |
Dec 23, 2011 | 8.000 | 8.620 | 7.960 | 8.580 | 165,870 | +0.72(+9.16%) |
Dec 21, 2011 | 7.750 | 7.900 | 7.530 | 7.860 | 89,116 | +0.11(+1.42%) |
Dec 20, 2011 | 7.720 | 7.880 | 7.580 | 7.750 | 133,799 | +0.25(+3.33%) |
Dec 19, 2011 | 7.730 | 7.900 | 7.480 | 7.500 | 82,032 | -0.18(-2.34%) |
Dec 16, 2011 | 7.450 | 7.850 | 7.450 | 7.680 | 222,639 | +0.30(+4.07%) |
Dec 15, 2011 | 7.420 | 7.497 | 7.190 | 7.380 | 60,293 | +0.12(+1.65%) |
Dec 14, 2011 | 7.200 | 7.500 | 7.200 | 7.260 | 89,836 | -0.04(-0.55%) |
Dec 13, 2011 | 7.620 | 7.730 | 7.150 | 7.300 | 121,543 | -0.26(-3.44%) |
Dec 12, 2011 | 7.230 | 7.570 | 7.201 | 7.560 | 55,805 | +0.20(+2.72%) |