Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.58 | 11.69 | 11.37 | 11.37 | 923,371 | -0.14(-1.19%) |
Feb 28, 2012 | 11.54 | 11.72 | 11.48 | 11.50 | 1,397,661 | +0.04(+0.34%) |
Feb 27, 2012 | 11.18 | 11.49 | 11.04 | 11.47 | 895,942 | +0.24(+2.13%) |
Feb 24, 2012 | 11.31 | 11.34 | 11.12 | 11.23 | 545,358 | -0.06(-0.52%) |
Feb 23, 2012 | 11.12 | 11.29 | 11.09 | 11.28 | 528,809 | +0.17(+1.49%) |
Feb 22, 2012 | 11.34 | 11.36 | 11.12 | 11.12 | 538,895 | -0.28(-2.44%) |
Feb 21, 2012 | 11.57 | 11.57 | 11.34 | 11.40 | 853,888 | -0.18(-1.56%) |
Feb 17, 2012 | 10.99 | 11.67 | 10.99 | 11.58 | 2,018,556 | +0.74(+6.80%) |
Feb 16, 2012 | 10.94 | 11.15 | 10.79 | 10.84 | 1,432,135 | -0.12(-1.07%) |
Feb 15, 2012 | 11.20 | 11.23 | 10.93 | 10.96 | 601,989 | -0.16(-1.45%) |
Feb 14, 2012 | 11.07 | 11.17 | 10.99 | 11.12 | 354,779 | -0.02(-0.18%) |
Feb 13, 2012 | 11.03 | 11.21 | 10.99 | 11.14 | 394,159 | +0.20(+1.78%) |
Feb 10, 2012 | 11.03 | 11.17 | 10.94 | 10.94 | 473,554 | -0.16(-1.45%) |
Feb 09, 2012 | 11.14 | 11.27 | 11.05 | 11.10 | 536,095 | -0.05(-0.44%) |
Feb 08, 2012 | 10.99 | 11.17 | 10.95 | 11.15 | 518,667 | +0.17(+1.51%) |
Feb 07, 2012 | 11.05 | 11.10 | 10.95 | 10.99 | 472,886 | -0.11(-0.97%) |
Feb 06, 2012 | 10.87 | 11.15 | 10.84 | 11.09 | 450,056 | +0.14(+1.29%) |
Feb 03, 2012 | 11.28 | 11.35 | 10.93 | 10.95 | 1,124,263 | -0.18(-1.62%) |
Feb 02, 2012 | 11.20 | 11.34 | 11.10 | 11.13 | 644,585 | -0.04(-0.39%) |
Feb 01, 2012 | 11.11 | 11.23 | 11.03 | 11.18 | 721,927 | +0.11(+1.02%) |
Jan 31, 2012 | 11.13 | 11.14 | 10.91 | 11.06 | 573,521 | -0.01(-0.13%) |
Jan 30, 2012 | 10.99 | 11.11 | 10.91 | 11.08 | 589,838 | +0.04(+0.40%) |
Jan 27, 2012 | 11.02 | 11.24 | 11.02 | 11.04 | 394,636 | -0.04(-0.35%) |
Jan 26, 2012 | 11.37 | 11.37 | 10.99 | 11.07 | 654,294 | -0.26(-2.33%) |
Jan 25, 2012 | 11.18 | 11.45 | 11.18 | 11.34 | 475,938 | +0.13(+1.13%) |
Jan 24, 2012 | 11.06 | 11.24 | 10.98 | 11.21 | 475,749 | +0.10(+0.92%) |
Jan 23, 2012 | 11.17 | 11.25 | 10.94 | 11.11 | 734,916 | -0.06(-0.52%) |
Jan 20, 2012 | 11.57 | 11.57 | 11.11 | 11.17 | 863,232 | -0.45(-3.87%) |
Jan 19, 2012 | 11.54 | 11.70 | 11.53 | 11.62 | 369,279 | +0.08(+0.72%) |
Jan 18, 2012 | 11.40 | 11.53 | 11.27 | 11.53 | 645,468 | +0.11(+0.98%) |
Jan 17, 2012 | 11.57 | 11.69 | 11.40 | 11.42 | 860,119 | -0.02(-0.21%) |
Jan 13, 2012 | 11.46 | 11.60 | 11.42 | 11.45 | 598,614 | -0.09(-0.80%) |
Jan 12, 2012 | 11.53 | 11.69 | 11.52 | 11.54 | 565,030 | +0.00(+0.00%) |
Jan 11, 2012 | 11.13 | 11.55 | 11.13 | 11.54 | 1,128,748 | +0.41(+3.64%) |
Jan 10, 2012 | 11.25 | 11.27 | 11.04 | 11.13 | 1,075,199 | -0.00(-0.04%) |
Jan 09, 2012 | 11.42 | 11.42 | 11.14 | 11.14 | 1,032,074 | -0.22(-1.98%) |
Jan 06, 2012 | 11.48 | 11.49 | 11.34 | 11.36 | 566,949 | -0.11(-0.98%) |
Jan 05, 2012 | 11.42 | 11.51 | 11.19 | 11.48 | 578,106 | +0.04(+0.34%) |
Jan 04, 2012 | 11.46 | 11.71 | 11.42 | 11.44 | 930,162 | -0.32(-2.70%) |
Dec 30, 2011 | 11.75 | 11.90 | 11.75 | 11.75 | 583,330 | +0.00(+0.00%) |
Dec 29, 2011 | 11.54 | 11.78 | 11.52 | 11.75 | 829,751 | +0.26(+2.25%) |
Dec 28, 2011 | 11.77 | 11.85 | 11.48 | 11.49 | 650,774 | -0.34(-2.85%) |
Dec 27, 2011 | 11.61 | 11.87 | 11.52 | 11.83 | 631,467 | +0.17(+1.49%) |
Dec 23, 2011 | 11.58 | 11.67 | 11.49 | 11.66 | 507,410 | -0.06(-0.54%) |
Dec 21, 2011 | 11.36 | 11.79 | 11.34 | 11.72 | 862,030 | +0.30(+2.63%) |
Dec 20, 2011 | 11.18 | 11.43 | 11.14 | 11.42 | 862,770 | +0.38(+3.42%) |
Dec 19, 2011 | 11.31 | 11.42 | 10.99 | 11.04 | 680,558 | -0.24(-2.14%) |
Dec 16, 2011 | 11.17 | 11.30 | 11.08 | 11.29 | 1,389,291 | +0.18(+1.66%) |
Dec 15, 2011 | 11.02 | 11.14 | 10.94 | 11.10 | 664,412 | +0.18(+1.68%) |
Dec 14, 2011 | 10.94 | 11.03 | 10.89 | 10.92 | 592,632 | -0.10(-0.88%) |
Dec 13, 2011 | 11.10 | 11.27 | 10.97 | 11.01 | 863,376 | -0.01(-0.13%) |
Dec 12, 2011 | 10.97 | 11.04 | 10.81 | 11.03 | 655,308 | -0.04(-0.35%) |
Dec 09, 2011 | 10.88 | 11.12 | 10.81 | 11.07 | 643,803 | +0.21(+1.96%) |
Dec 08, 2011 | 10.97 | 11.06 | 10.83 | 10.85 | 510,178 | -0.19(-1.75%) |
Dec 07, 2011 | 11.22 | 11.22 | 10.90 | 11.05 | 984,233 | -0.18(-1.64%) |
Dec 06, 2011 | 11.37 | 11.37 | 11.15 | 11.23 | 1,038,795 | -0.15(-1.28%) |
Dec 05, 2011 | 11.12 | 11.43 | 11.12 | 11.38 | 1,588,819 | +0.32(+2.93%) |
Dec 02, 2011 | 10.78 | 11.11 | 10.73 | 11.05 | 989,683 | +0.39(+3.63%) |