Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.72 | 12.72 | 11.72 | 11.76 | 62,360 | -0.48(-3.92%) |
Feb 28, 2012 | 12.48 | 12.74 | 12.24 | 12.24 | 39,604 | -0.48(-3.77%) |
Feb 27, 2012 | 12.80 | 13.20 | 12.32 | 12.72 | 38,510 | +0.04(+0.32%) |
Feb 24, 2012 | 12.40 | 13.00 | 12.12 | 12.68 | 41,869 | +0.00(+0.00%) |
Feb 23, 2012 | 12.44 | 13.00 | 12.20 | 12.68 | 35,108 | +0.48(+3.98%) |
Feb 22, 2012 | 11.76 | 12.68 | 11.68 | 12.20 | 23,318 | +0.20(+1.63%) |
Feb 21, 2012 | 12.80 | 12.80 | 11.92 | 12.00 | 57,039 | -0.64(-5.06%) |
Feb 17, 2012 | 12.96 | 13.20 | 12.44 | 12.64 | 22,662 | -0.36(-2.77%) |
Feb 16, 2012 | 12.12 | 13.52 | 11.90 | 13.00 | 109,433 | +0.92(+7.62%) |
Feb 15, 2012 | 12.84 | 12.84 | 12.00 | 12.08 | 33,183 | -0.68(-5.33%) |
Feb 14, 2012 | 12.04 | 13.12 | 11.84 | 12.76 | 31,459 | +0.40(+3.24%) |
Feb 13, 2012 | 12.48 | 12.48 | 11.84 | 12.36 | 25,365 | +0.24(+1.98%) |
Feb 10, 2012 | 11.44 | 12.20 | 11.40 | 12.12 | 37,158 | +0.12(+1.00%) |
Feb 09, 2012 | 11.76 | 13.20 | 10.80 | 12.00 | 158,514 | -0.80(-6.25%) |
Feb 08, 2012 | 13.28 | 13.68 | 12.80 | 12.80 | 48,028 | -0.48(-3.61%) |
Feb 07, 2012 | 13.52 | 13.60 | 13.09 | 13.28 | 29,586 | -0.24(-1.78%) |
Feb 06, 2012 | 13.60 | 13.60 | 12.96 | 13.52 | 63,324 | -0.28(-2.03%) |
Feb 03, 2012 | 14.00 | 14.24 | 13.48 | 13.80 | 57,832 | +0.20(+1.47%) |
Feb 02, 2012 | 12.60 | 13.80 | 12.48 | 13.60 | 58,374 | +0.96(+7.59%) |
Feb 01, 2012 | 13.64 | 13.96 | 12.44 | 12.64 | 67,982 | -0.88(-6.51%) |
Jan 31, 2012 | 15.04 | 15.08 | 13.00 | 13.52 | 74,361 | -1.12(-7.65%) |
Jan 30, 2012 | 15.28 | 15.28 | 14.28 | 14.64 | 43,258 | -0.56(-3.68%) |
Jan 27, 2012 | 13.00 | 15.20 | 13.00 | 15.20 | 148,156 | +2.32(+18.01%) |
Jan 26, 2012 | 13.08 | 13.76 | 12.80 | 12.88 | 74,296 | -0.28(-2.13%) |
Jan 25, 2012 | 11.68 | 13.24 | 11.52 | 13.16 | 145,945 | +1.48(+12.67%) |
Jan 24, 2012 | 11.96 | 11.96 | 11.44 | 11.68 | 22,295 | +0.08(+0.69%) |
Jan 23, 2012 | 11.20 | 12.20 | 11.04 | 11.60 | 75,385 | +0.44(+3.94%) |
Jan 20, 2012 | 11.00 | 11.32 | 11.00 | 11.16 | 21,686 | +0.16(+1.45%) |
Jan 19, 2012 | 11.00 | 11.52 | 10.84 | 11.00 | 35,812 | +0.00(+0.00%) |
Jan 18, 2012 | 10.04 | 11.36 | 10.00 | 11.00 | 81,762 | +0.96(+9.56%) |
Jan 17, 2012 | 10.96 | 11.00 | 10.04 | 10.04 | 65,338 | -0.88(-8.06%) |
Jan 13, 2012 | 11.24 | 11.40 | 10.80 | 10.92 | 55,634 | -0.76(-6.51%) |
Jan 12, 2012 | 12.00 | 12.08 | 11.20 | 11.68 | 58,464 | -0.16(-1.35%) |
Jan 11, 2012 | 11.48 | 12.60 | 11.24 | 11.84 | 148,308 | +0.44(+3.86%) |
Jan 10, 2012 | 11.76 | 11.84 | 11.20 | 11.40 | 41,093 | +0.32(+2.89%) |
Jan 09, 2012 | 11.32 | 11.32 | 10.88 | 11.08 | 30,850 | -0.04(-0.36%) |
Jan 06, 2012 | 10.56 | 11.96 | 10.56 | 11.12 | 147,874 | +0.40(+3.73%) |
Jan 05, 2012 | 10.00 | 10.96 | 10.00 | 10.72 | 30,350 | +0.40(+3.88%) |
Jan 04, 2012 | 10.72 | 10.72 | 10.12 | 10.32 | 46,470 | -0.80(-7.19%) |
Dec 30, 2011 | 11.24 | 11.64 | 10.88 | 11.12 | 106,780 | -0.24(-2.11%) |
Dec 29, 2011 | 11.52 | 12.52 | 11.08 | 11.36 | 122,942 | -0.44(-3.73%) |
Dec 28, 2011 | 9.840 | 12.68 | 9.680 | 11.80 | 251,598 | +1.80(+18.00%) |
Dec 27, 2011 | 10.20 | 10.52 | 9.800 | 10.00 | 46,323 | -0.16(-1.57%) |
Dec 23, 2011 | 9.880 | 10.44 | 9.880 | 10.16 | 78,014 | +1.24(+13.90%) |
Dec 21, 2011 | 9.040 | 9.240 | 8.680 | 8.920 | 98,051 | -0.20(-2.19%) |
Dec 20, 2011 | 8.920 | 9.600 | 8.640 | 9.120 | 119,869 | +0.60(+7.04%) |
Dec 19, 2011 | 9.320 | 9.320 | 8.480 | 8.520 | 88,485 | -0.60(-6.58%) |
Dec 16, 2011 | 9.880 | 9.880 | 9.000 | 9.120 | 117,548 | -0.84(-8.43%) |
Dec 15, 2011 | 10.24 | 10.32 | 9.400 | 9.960 | 110,071 | -0.56(-5.32%) |
Dec 14, 2011 | 9.920 | 10.80 | 9.236 | 10.52 | 315,706 | -3.68(-25.92%) |
Dec 13, 2011 | 15.00 | 15.04 | 14.04 | 14.20 | 37,225 | -0.76(-5.08%) |
Dec 12, 2011 | 15.60 | 15.60 | 14.56 | 14.96 | 35,858 | -0.64(-4.10%) |
Dec 09, 2011 | 15.60 | 15.88 | 14.76 | 15.60 | 80,611 | +0.24(+1.56%) |
Dec 08, 2011 | 15.64 | 16.68 | 15.08 | 15.36 | 197,806 | +0.12(+0.79%) |
Dec 07, 2011 | 15.96 | 16.04 | 14.92 | 15.24 | 98,894 | -0.88(-5.46%) |
Dec 06, 2011 | 16.60 | 16.64 | 15.80 | 16.12 | 60,161 | -0.28(-1.71%) |
Dec 05, 2011 | 16.68 | 17.32 | 16.08 | 16.40 | 99,424 | -0.05(-0.32%) |
Dec 02, 2011 | 16.64 | 17.00 | 16.00 | 16.45 | 45,044 | -0.27(-1.60%) |