Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.79 | 12.88 | 12.33 | 12.40 | 262,037 | -0.33(-2.58%) |
Feb 28, 2012 | 12.60 | 12.76 | 12.53 | 12.73 | 152,145 | +0.12(+0.97%) |
Feb 27, 2012 | 12.44 | 12.67 | 12.36 | 12.61 | 143,380 | +0.09(+0.73%) |
Feb 24, 2012 | 12.60 | 12.60 | 12.37 | 12.52 | 73,205 | -0.02(-0.18%) |
Feb 23, 2012 | 12.41 | 12.56 | 12.23 | 12.54 | 257,803 | +0.13(+1.05%) |
Feb 22, 2012 | 12.82 | 12.85 | 12.35 | 12.41 | 343,193 | -0.48(-3.73%) |
Feb 21, 2012 | 13.24 | 13.28 | 12.70 | 12.89 | 270,094 | -0.45(-3.38%) |
Feb 17, 2012 | 13.52 | 13.55 | 13.28 | 13.34 | 174,702 | -0.12(-0.91%) |
Feb 16, 2012 | 13.20 | 13.59 | 13.11 | 13.47 | 450,225 | +0.28(+2.09%) |
Feb 15, 2012 | 13.44 | 13.62 | 13.12 | 13.19 | 247,866 | -0.24(-1.82%) |
Feb 14, 2012 | 13.51 | 13.51 | 13.10 | 13.44 | 302,653 | -0.07(-0.51%) |
Feb 13, 2012 | 13.32 | 13.73 | 13.30 | 13.51 | 518,293 | +0.26(+1.96%) |
Feb 10, 2012 | 13.06 | 13.33 | 12.75 | 13.25 | 434,700 | +0.26(+2.00%) |
Feb 09, 2012 | 12.96 | 13.13 | 12.83 | 12.99 | 425,067 | +0.03(+0.24%) |
Feb 08, 2012 | 12.89 | 12.96 | 12.62 | 12.96 | 352,265 | +0.11(+0.83%) |
Feb 07, 2012 | 12.71 | 12.89 | 12.60 | 12.85 | 203,459 | +0.15(+1.14%) |
Feb 06, 2012 | 12.41 | 12.70 | 12.12 | 12.70 | 209,469 | +0.23(+1.84%) |
Feb 03, 2012 | 12.23 | 12.91 | 12.23 | 12.47 | 544,314 | +0.17(+1.37%) |
Feb 02, 2012 | 12.52 | 12.63 | 12.27 | 12.31 | 205,735 | -0.16(-1.29%) |
Feb 01, 2012 | 12.67 | 12.72 | 12.31 | 12.47 | 396,005 | -0.13(-1.03%) |
Jan 31, 2012 | 12.71 | 12.76 | 12.50 | 12.60 | 340,864 | -0.01(-0.06%) |
Jan 30, 2012 | 12.45 | 12.94 | 12.39 | 12.60 | 280,825 | +0.03(+0.24%) |
Jan 27, 2012 | 12.23 | 12.74 | 12.23 | 12.57 | 230,941 | +0.31(+2.56%) |
Jan 26, 2012 | 12.14 | 12.34 | 12.07 | 12.26 | 284,030 | +0.21(+1.71%) |
Jan 25, 2012 | 11.92 | 12.14 | 11.83 | 12.05 | 202,077 | +0.09(+0.77%) |
Jan 24, 2012 | 11.81 | 12.06 | 11.48 | 11.96 | 390,259 | +0.10(+0.84%) |
Jan 23, 2012 | 12.20 | 12.25 | 11.79 | 11.86 | 466,548 | -0.34(-2.76%) |
Jan 20, 2012 | 12.35 | 12.52 | 12.15 | 12.20 | 466,327 | -0.19(-1.54%) |
Jan 19, 2012 | 12.24 | 12.40 | 12.15 | 12.39 | 253,974 | +0.27(+2.21%) |
Jan 18, 2012 | 12.18 | 12.24 | 12.02 | 12.12 | 244,901 | -0.08(-0.69%) |
Jan 17, 2012 | 12.01 | 12.40 | 11.94 | 12.21 | 387,422 | +0.40(+3.37%) |
Jan 13, 2012 | 11.99 | 12.10 | 11.65 | 11.81 | 312,801 | -0.32(-2.65%) |
Jan 12, 2012 | 12.10 | 12.28 | 11.92 | 12.13 | 211,321 | +0.07(+0.57%) |
Jan 11, 2012 | 11.98 | 12.14 | 11.74 | 12.06 | 268,316 | +0.07(+0.57%) |
Jan 10, 2012 | 11.81 | 11.99 | 11.66 | 11.99 | 325,039 | +0.37(+3.22%) |
Jan 09, 2012 | 11.66 | 11.76 | 11.21 | 11.62 | 518,294 | -0.12(-1.04%) |
Jan 06, 2012 | 11.41 | 12.18 | 11.33 | 11.74 | 403,183 | +0.31(+2.67%) |
Jan 05, 2012 | 11.35 | 11.67 | 11.11 | 11.43 | 404,427 | +0.14(+1.22%) |
Jan 04, 2012 | 11.33 | 11.42 | 10.94 | 11.30 | 290,354 | +0.81(+7.73%) |
Dec 30, 2011 | 10.58 | 10.66 | 10.47 | 10.49 | 451,930 | -0.14(-1.30%) |
Dec 29, 2011 | 10.78 | 10.85 | 10.57 | 10.62 | 342,770 | -0.22(-2.04%) |
Dec 28, 2011 | 11.23 | 11.36 | 10.82 | 10.85 | 229,953 | -0.44(-3.93%) |
Dec 27, 2011 | 11.36 | 11.46 | 11.20 | 11.29 | 152,917 | -0.16(-1.40%) |
Dec 23, 2011 | 11.62 | 11.62 | 11.36 | 11.45 | 151,937 | +0.13(+1.15%) |
Dec 21, 2011 | 11.16 | 11.39 | 11.01 | 11.32 | 191,801 | +0.08(+0.75%) |
Dec 20, 2011 | 10.96 | 11.33 | 10.75 | 11.24 | 244,364 | +0.47(+4.40%) |
Dec 19, 2011 | 11.20 | 11.26 | 10.75 | 10.76 | 182,899 | -0.31(-2.83%) |
Dec 16, 2011 | 11.18 | 11.34 | 11.01 | 11.07 | 267,560 | +0.00(+0.00%) |
Dec 15, 2011 | 11.04 | 11.37 | 11.01 | 11.07 | 285,724 | +0.15(+1.33%) |
Dec 14, 2011 | 11.04 | 11.04 | 10.70 | 10.93 | 374,815 | -0.15(-1.38%) |
Dec 13, 2011 | 11.08 | 11.46 | 10.98 | 11.08 | 309,769 | +0.10(+0.91%) |
Dec 12, 2011 | 11.00 | 11.11 | 10.76 | 10.98 | 207,288 | -0.16(-1.44%) |
Dec 09, 2011 | 10.78 | 11.27 | 10.74 | 11.14 | 263,471 | +0.39(+3.62%) |
Dec 08, 2011 | 10.77 | 10.84 | 10.62 | 10.75 | 249,998 | -0.12(-1.12%) |
Dec 07, 2011 | 10.82 | 10.92 | 10.42 | 10.88 | 310,693 | -0.02(-0.14%) |
Dec 06, 2011 | 10.82 | 10.94 | 10.69 | 10.89 | 157,226 | +0.06(+0.56%) |
Dec 05, 2011 | 10.59 | 11.10 | 10.56 | 10.83 | 370,848 | +0.44(+4.19%) |
Dec 02, 2011 | 10.65 | 10.65 | 10.23 | 10.39 | 237,760 | -0.10(-0.95%) |