Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.11 | 11.39 | 10.33 | 11.04 | 53,069 | +0.03(+0.27%) |
Feb 28, 2012 | 11.22 | 11.39 | 11.01 | 11.01 | 46,812 | -0.32(-2.80%) |
Feb 27, 2012 | 11.06 | 11.47 | 10.84 | 11.33 | 35,077 | +0.09(+0.79%) |
Feb 24, 2012 | 11.23 | 11.39 | 11.23 | 11.24 | 3,803 | -0.07(-0.59%) |
Feb 23, 2012 | 11.14 | 11.32 | 10.82 | 11.30 | 44,338 | +0.15(+1.32%) |
Feb 22, 2012 | 11.57 | 11.58 | 11.16 | 11.16 | 10,482 | -0.37(-3.19%) |
Feb 21, 2012 | 11.54 | 12.06 | 11.53 | 11.53 | 16,408 | +0.07(+0.64%) |
Feb 17, 2012 | 11.53 | 11.56 | 11.23 | 11.45 | 7,750 | -0.07(-0.64%) |
Feb 16, 2012 | 11.41 | 11.57 | 11.23 | 11.53 | 13,009 | +0.11(+0.97%) |
Feb 15, 2012 | 11.92 | 12.00 | 11.41 | 11.41 | 21,520 | -0.41(-3.43%) |
Feb 14, 2012 | 12.00 | 12.06 | 11.81 | 11.82 | 3,700 | -0.29(-2.37%) |
Feb 13, 2012 | 12.06 | 12.12 | 11.76 | 12.11 | 14,799 | +0.29(+2.43%) |
Feb 10, 2012 | 12.05 | 12.10 | 11.82 | 11.82 | 18,742 | -0.36(-2.96%) |
Feb 09, 2012 | 12.01 | 12.31 | 11.78 | 12.18 | 17,200 | +0.16(+1.35%) |
Feb 08, 2012 | 11.89 | 12.09 | 11.76 | 12.02 | 29,161 | +0.21(+1.75%) |
Feb 07, 2012 | 11.90 | 12.04 | 11.76 | 11.81 | 115,023 | -0.06(-0.50%) |
Feb 06, 2012 | 12.42 | 12.47 | 11.86 | 11.87 | 16,826 | -0.65(-5.18%) |
Feb 03, 2012 | 11.99 | 12.52 | 11.99 | 12.52 | 39,705 | +0.72(+6.12%) |
Feb 02, 2012 | 11.06 | 11.80 | 10.77 | 11.80 | 82,296 | +0.72(+6.52%) |
Feb 01, 2012 | 10.74 | 11.16 | 10.74 | 11.08 | 60,973 | +0.40(+3.72%) |
Jan 31, 2012 | 10.46 | 10.91 | 10.23 | 10.68 | 64,843 | +0.25(+2.40%) |
Jan 30, 2012 | 10.42 | 10.61 | 10.09 | 10.43 | 42,005 | -0.18(-1.73%) |
Jan 27, 2012 | 10.77 | 10.99 | 10.55 | 10.61 | 21,819 | -0.18(-1.64%) |
Jan 26, 2012 | 11.12 | 11.30 | 10.63 | 10.79 | 85,476 | -0.30(-2.72%) |
Jan 25, 2012 | 10.91 | 11.22 | 10.70 | 11.09 | 20,158 | +0.07(+0.60%) |
Jan 24, 2012 | 10.82 | 11.02 | 10.55 | 11.02 | 27,354 | +0.15(+1.35%) |
Jan 23, 2012 | 10.83 | 10.94 | 10.71 | 10.88 | 12,465 | -0.18(-1.66%) |
Jan 20, 2012 | 10.94 | 11.06 | 10.94 | 11.06 | 15,878 | +0.07(+0.60%) |
Jan 19, 2012 | 10.99 | 11.03 | 10.83 | 11.00 | 7,290 | +0.01(+0.07%) |
Jan 18, 2012 | 10.63 | 10.99 | 10.63 | 10.99 | 16,173 | +0.29(+2.76%) |
Jan 17, 2012 | 10.90 | 11.02 | 10.53 | 10.69 | 34,952 | -0.21(-1.96%) |
Jan 13, 2012 | 10.84 | 11.67 | 10.69 | 10.91 | 96,234 | -0.17(-1.53%) |
Jan 12, 2012 | 11.02 | 11.36 | 10.94 | 11.08 | 23,694 | +0.04(+0.33%) |
Jan 11, 2012 | 11.03 | 11.36 | 11.02 | 11.04 | 92,097 | -0.09(-0.79%) |
Jan 10, 2012 | 11.05 | 11.25 | 10.75 | 11.13 | 74,417 | +0.22(+2.03%) |
Jan 09, 2012 | 10.91 | 11.16 | 10.67 | 10.91 | 52,951 | -0.01(-0.07%) |
Jan 06, 2012 | 10.99 | 11.20 | 10.54 | 10.91 | 44,692 | -0.13(-1.20%) |
Jan 05, 2012 | 11.11 | 11.11 | 10.73 | 11.05 | 30,727 | -0.18(-1.64%) |
Jan 04, 2012 | 11.67 | 11.74 | 11.13 | 11.23 | 46,126 | +0.03(+0.26%) |
Dec 30, 2011 | 11.14 | 11.30 | 10.93 | 11.20 | 22,866 | -0.04(-0.39%) |
Dec 29, 2011 | 10.79 | 11.30 | 10.79 | 11.25 | 33,854 | +0.46(+4.23%) |
Dec 28, 2011 | 11.84 | 12.14 | 10.60 | 10.79 | 17,968 | -1.09(-9.18%) |
Dec 27, 2011 | 11.87 | 11.89 | 11.72 | 11.88 | 14,162 | -0.12(-0.98%) |
Dec 23, 2011 | 12.52 | 12.52 | 11.87 | 12.00 | 38,993 | -0.80(-6.27%) |
Dec 21, 2011 | 12.74 | 12.92 | 12.65 | 12.80 | 50,398 | +0.04(+0.29%) |
Dec 20, 2011 | 12.59 | 12.76 | 12.45 | 12.76 | 129,237 | +0.36(+2.91%) |
Dec 19, 2011 | 12.50 | 12.56 | 12.15 | 12.40 | 96,970 | -0.04(-0.36%) |
Dec 16, 2011 | 11.89 | 12.45 | 11.89 | 12.45 | 120,270 | +0.62(+5.23%) |
Dec 15, 2011 | 11.42 | 11.83 | 11.11 | 11.83 | 46,675 | +0.41(+3.55%) |
Dec 14, 2011 | 10.52 | 11.42 | 10.52 | 11.42 | 79,671 | +0.93(+8.84%) |
Dec 13, 2011 | 10.89 | 11.69 | 10.42 | 10.49 | 55,307 | -0.22(-2.06%) |
Dec 12, 2011 | 10.42 | 10.86 | 10.42 | 10.72 | 26,976 | +0.01(+0.07%) |
Dec 09, 2011 | 10.29 | 10.83 | 10.16 | 10.71 | 30,545 | +0.53(+5.21%) |
Dec 08, 2011 | 10.59 | 10.80 | 10.18 | 10.18 | 20,180 | -0.58(-5.41%) |
Dec 07, 2011 | 10.62 | 10.80 | 10.57 | 10.76 | 17,972 | +0.04(+0.34%) |
Dec 06, 2011 | 10.49 | 10.86 | 10.30 | 10.72 | 47,472 | +0.23(+2.18%) |
Dec 05, 2011 | 10.42 | 11.02 | 10.17 | 10.49 | 47,276 | +0.18(+1.79%) |
Dec 02, 2011 | 10.26 | 10.31 | 9.898 | 10.31 | 32,234 | +0.24(+2.41%) |