Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.66 | 12.82 | 12.06 | 12.09 | 166,654 | -0.51(-4.05%) |
Feb 28, 2012 | 12.85 | 12.99 | 12.50 | 12.60 | 104,256 | -0.21(-1.64%) |
Feb 27, 2012 | 12.84 | 13.01 | 12.51 | 12.81 | 196,764 | -0.19(-1.46%) |
Feb 24, 2012 | 13.34 | 13.42 | 12.88 | 13.00 | 95,665 | -0.33(-2.48%) |
Feb 23, 2012 | 13.14 | 13.43 | 12.90 | 13.33 | 223,839 | +0.23(+1.76%) |
Feb 22, 2012 | 12.98 | 13.25 | 12.72 | 13.10 | 263,529 | +0.10(+0.77%) |
Feb 21, 2012 | 13.10 | 13.55 | 12.90 | 13.00 | 286,724 | -0.05(-0.38%) |
Feb 17, 2012 | 13.20 | 13.32 | 12.58 | 13.05 | 655,757 | -0.15(-1.14%) |
Feb 16, 2012 | 13.00 | 14.00 | 12.89 | 13.20 | 985,112 | +1.11(+9.18%) |
Feb 15, 2012 | 12.57 | 12.58 | 11.89 | 12.09 | 125,476 | -0.41(-3.28%) |
Feb 14, 2012 | 12.69 | 12.69 | 12.26 | 12.50 | 91,513 | -0.25(-1.96%) |
Feb 13, 2012 | 12.56 | 13.07 | 12.52 | 12.75 | 181,832 | +0.45(+3.66%) |
Feb 10, 2012 | 12.34 | 12.40 | 11.75 | 12.30 | 114,611 | -0.30(-2.38%) |
Feb 09, 2012 | 12.67 | 12.70 | 12.52 | 12.60 | 128,189 | -0.06(-0.47%) |
Feb 08, 2012 | 12.80 | 12.80 | 12.39 | 12.66 | 128,641 | -0.12(-0.94%) |
Feb 07, 2012 | 12.72 | 12.88 | 12.63 | 12.78 | 126,607 | +0.03(+0.24%) |
Feb 06, 2012 | 12.71 | 13.10 | 12.68 | 12.75 | 139,725 | -0.10(-0.78%) |
Feb 03, 2012 | 12.95 | 13.03 | 12.65 | 12.85 | 473,546 | +0.12(+0.94%) |
Feb 02, 2012 | 12.94 | 13.00 | 12.58 | 12.73 | 185,189 | -0.16(-1.24%) |
Feb 01, 2012 | 12.40 | 13.26 | 12.40 | 12.89 | 261,619 | +0.38(+3.04%) |
Jan 31, 2012 | 12.62 | 12.81 | 12.41 | 12.51 | 288,209 | +0.01(+0.08%) |
Jan 30, 2012 | 12.19 | 12.69 | 12.06 | 12.50 | 191,377 | +0.08(+0.64%) |
Jan 27, 2012 | 11.48 | 12.48 | 11.48 | 12.42 | 256,432 | +0.84(+7.25%) |
Jan 26, 2012 | 11.51 | 11.86 | 11.40 | 11.58 | 254,007 | +0.20(+1.76%) |
Jan 25, 2012 | 11.03 | 11.59 | 10.88 | 11.38 | 157,835 | +0.31(+2.80%) |
Jan 24, 2012 | 10.43 | 11.10 | 10.30 | 11.07 | 156,205 | +0.50(+4.73%) |
Jan 23, 2012 | 10.59 | 10.72 | 10.31 | 10.57 | 78,141 | -0.04(-0.38%) |
Jan 20, 2012 | 10.35 | 10.64 | 10.16 | 10.61 | 143,088 | +0.23(+2.22%) |
Jan 19, 2012 | 10.51 | 10.54 | 10.00 | 10.38 | 130,679 | -0.10(-0.95%) |
Jan 18, 2012 | 10.09 | 10.60 | 10.01 | 10.48 | 96,852 | +0.38(+3.76%) |
Jan 17, 2012 | 10.75 | 10.77 | 10.06 | 10.10 | 127,182 | -0.45(-4.27%) |
Jan 13, 2012 | 10.51 | 10.65 | 10.37 | 10.55 | 95,396 | -0.16(-1.49%) |
Jan 12, 2012 | 10.72 | 10.75 | 10.54 | 10.71 | 76,606 | +0.02(+0.19%) |
Jan 11, 2012 | 10.52 | 10.80 | 10.40 | 10.69 | 141,969 | +0.09(+0.85%) |
Jan 10, 2012 | 10.50 | 10.89 | 10.33 | 10.60 | 143,710 | +0.33(+3.21%) |
Jan 09, 2012 | 10.12 | 10.42 | 10.00 | 10.27 | 155,392 | +0.25(+2.50%) |
Jan 06, 2012 | 9.770 | 10.23 | 9.330 | 10.02 | 167,170 | +0.25(+2.56%) |
Jan 05, 2012 | 9.090 | 9.780 | 9.010 | 9.770 | 183,236 | +0.57(+6.20%) |
Jan 04, 2012 | 9.160 | 9.460 | 9.020 | 9.200 | 129,253 | +0.16(+1.77%) |
Dec 30, 2011 | 8.750 | 9.070 | 8.650 | 9.040 | 218,461 | +0.26(+2.96%) |
Dec 29, 2011 | 8.690 | 8.950 | 8.630 | 8.780 | 217,839 | +0.17(+1.97%) |
Dec 28, 2011 | 9.430 | 9.650 | 8.540 | 8.610 | 239,042 | -0.88(-9.27%) |
Dec 27, 2011 | 9.390 | 9.620 | 9.360 | 9.490 | 85,163 | +0.04(+0.42%) |
Dec 23, 2011 | 9.550 | 9.680 | 9.350 | 9.450 | 79,848 | +0.11(+1.18%) |
Dec 21, 2011 | 9.390 | 9.530 | 9.020 | 9.340 | 120,778 | -0.07(-0.74%) |
Dec 20, 2011 | 9.190 | 9.460 | 8.980 | 9.410 | 239,770 | +0.59(+6.69%) |
Dec 19, 2011 | 9.270 | 9.520 | 8.785 | 8.820 | 184,118 | -0.35(-3.82%) |
Dec 16, 2011 | 9.440 | 9.720 | 9.130 | 9.170 | 206,435 | -0.13(-1.40%) |
Dec 15, 2011 | 9.550 | 9.550 | 9.150 | 9.300 | 115,141 | +0.03(+0.32%) |
Dec 14, 2011 | 9.740 | 9.810 | 9.210 | 9.270 | 165,862 | -0.70(-7.02%) |
Dec 13, 2011 | 11.26 | 11.42 | 9.790 | 9.970 | 183,946 | -1.10(-9.94%) |
Dec 12, 2011 | 10.95 | 11.20 | 10.75 | 11.07 | 98,555 | -0.19(-1.69%) |
Dec 09, 2011 | 10.81 | 11.43 | 10.81 | 11.26 | 174,597 | +0.49(+4.55%) |
Dec 08, 2011 | 11.10 | 11.23 | 10.73 | 10.77 | 100,482 | -0.53(-4.69%) |
Dec 07, 2011 | 11.24 | 11.45 | 10.80 | 11.30 | 88,585 | -0.06(-0.53%) |
Dec 06, 2011 | 11.43 | 11.52 | 10.89 | 11.36 | 132,771 | +0.01(+0.09%) |
Dec 05, 2011 | 11.42 | 11.67 | 11.13 | 11.35 | 150,723 | +0.30(+2.71%) |
Dec 02, 2011 | 11.33 | 11.35 | 10.98 | 11.05 | 90,861 | +0.03(+0.27%) |