Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.90 | 11.98 | 10.80 | 11.21 | 1,363,699 | -0.77(-6.43%) |
Feb 28, 2012 | 11.98 | 12.22 | 11.69 | 11.98 | 648,949 | +0.02(+0.14%) |
Feb 27, 2012 | 12.22 | 12.33 | 11.82 | 11.97 | 287,461 | -0.34(-2.72%) |
Feb 24, 2012 | 12.35 | 12.56 | 12.04 | 12.30 | 414,818 | -0.05(-0.41%) |
Feb 23, 2012 | 11.66 | 12.40 | 11.63 | 12.35 | 594,797 | +0.74(+6.34%) |
Feb 22, 2012 | 11.77 | 11.90 | 11.51 | 11.62 | 538,256 | -0.18(-1.49%) |
Feb 21, 2012 | 12.46 | 12.54 | 11.64 | 11.79 | 708,721 | -0.59(-4.80%) |
Feb 17, 2012 | 12.54 | 12.59 | 12.36 | 12.39 | 906,128 | -0.07(-0.54%) |
Feb 16, 2012 | 12.53 | 12.59 | 12.41 | 12.45 | 739,148 | -0.12(-0.93%) |
Feb 15, 2012 | 12.92 | 12.97 | 12.50 | 12.57 | 1,156,688 | -0.24(-1.90%) |
Feb 14, 2012 | 12.92 | 13.01 | 12.65 | 12.81 | 1,060,547 | -0.22(-1.67%) |
Feb 13, 2012 | 12.96 | 13.31 | 12.73 | 13.03 | 1,265,131 | +0.18(+1.37%) |
Feb 10, 2012 | 13.17 | 13.33 | 12.74 | 12.86 | 7,119,707 | +0.22(+1.72%) |
Feb 09, 2012 | 11.65 | 12.70 | 11.61 | 12.64 | 1,538,428 | +1.09(+9.43%) |
Feb 08, 2012 | 12.27 | 12.30 | 10.51 | 11.55 | 561,613 | -0.75(-6.13%) |
Feb 07, 2012 | 12.35 | 12.35 | 11.99 | 12.30 | 317,785 | -0.13(-1.08%) |
Feb 06, 2012 | 12.45 | 12.52 | 12.24 | 12.44 | 181,679 | -0.11(-0.87%) |
Feb 03, 2012 | 12.56 | 12.58 | 12.34 | 12.55 | 313,735 | +0.21(+1.70%) |
Feb 02, 2012 | 12.29 | 12.71 | 12.10 | 12.34 | 413,328 | +0.01(+0.07%) |
Feb 01, 2012 | 12.59 | 13.12 | 12.24 | 12.33 | 690,498 | -0.22(-1.74%) |
Jan 31, 2012 | 12.42 | 12.71 | 12.30 | 12.55 | 442,243 | +0.14(+1.15%) |
Jan 30, 2012 | 11.66 | 12.45 | 11.34 | 12.40 | 469,190 | +0.60(+5.11%) |
Jan 27, 2012 | 11.74 | 11.97 | 11.43 | 11.80 | 341,015 | -0.03(-0.21%) |
Jan 26, 2012 | 11.83 | 11.93 | 11.62 | 11.83 | 336,367 | -0.07(-0.56%) |
Jan 25, 2012 | 11.62 | 12.05 | 11.52 | 11.89 | 497,610 | +0.35(+3.05%) |
Jan 24, 2012 | 11.20 | 11.55 | 11.01 | 11.54 | 365,889 | +0.32(+2.84%) |
Jan 23, 2012 | 10.95 | 11.38 | 10.92 | 11.22 | 327,428 | +0.27(+2.45%) |
Jan 20, 2012 | 10.94 | 11.06 | 10.61 | 10.95 | 277,382 | -0.01(-0.08%) |
Jan 19, 2012 | 10.62 | 11.10 | 10.62 | 10.96 | 312,930 | +0.37(+3.48%) |
Jan 18, 2012 | 10.23 | 10.61 | 10.19 | 10.59 | 266,603 | +0.35(+3.43%) |
Jan 17, 2012 | 10.03 | 10.30 | 10.03 | 10.24 | 314,100 | +0.11(+1.07%) |
Jan 13, 2012 | 9.715 | 10.16 | 9.715 | 10.13 | 294,081 | +0.26(+2.63%) |
Jan 12, 2012 | 9.523 | 9.908 | 9.372 | 9.874 | 307,398 | +0.35(+3.69%) |
Jan 11, 2012 | 9.280 | 9.531 | 9.171 | 9.523 | 562,181 | +0.17(+1.79%) |
Jan 10, 2012 | 9.372 | 9.564 | 9.313 | 9.355 | 230,660 | +0.03(+0.27%) |
Jan 09, 2012 | 9.070 | 9.372 | 8.920 | 9.330 | 1,734,579 | +0.30(+3.34%) |
Jan 06, 2012 | 9.992 | 9.992 | 9.003 | 9.028 | 535,928 | -1.01(-10.02%) |
Jan 05, 2012 | 9.665 | 10.15 | 9.380 | 10.03 | 261,191 | +0.33(+3.36%) |
Jan 04, 2012 | 9.673 | 9.899 | 9.673 | 9.707 | 227,739 | -0.32(-3.17%) |
Dec 30, 2011 | 9.883 | 10.17 | 9.816 | 10.03 | 157,635 | +0.01(+0.08%) |
Dec 29, 2011 | 9.925 | 10.07 | 9.841 | 10.02 | 159,384 | +0.15(+1.53%) |
Dec 28, 2011 | 9.908 | 9.966 | 9.724 | 9.866 | 171,608 | -0.08(-0.76%) |
Dec 27, 2011 | 9.966 | 10.14 | 9.899 | 9.941 | 187,197 | -0.07(-0.67%) |
Dec 23, 2011 | 10.20 | 10.20 | 9.950 | 10.01 | 151,519 | +0.07(+0.67%) |
Dec 21, 2011 | 9.958 | 9.966 | 9.548 | 9.941 | 283,028 | -0.07(-0.67%) |
Dec 20, 2011 | 9.673 | 10.09 | 9.598 | 10.01 | 226,610 | +0.54(+5.75%) |
Dec 19, 2011 | 9.724 | 9.899 | 9.439 | 9.464 | 123,146 | -0.10(-1.05%) |
Dec 16, 2011 | 10.08 | 10.13 | 9.523 | 9.564 | 778,708 | -0.48(-4.75%) |
Dec 15, 2011 | 9.858 | 10.12 | 9.732 | 10.04 | 342,822 | +0.28(+2.92%) |
Dec 14, 2011 | 9.757 | 10.15 | 9.640 | 9.757 | 328,015 | -0.13(-1.27%) |
Dec 13, 2011 | 10.01 | 10.24 | 9.682 | 9.883 | 381,936 | -0.03(-0.25%) |
Dec 12, 2011 | 10.13 | 10.14 | 9.707 | 9.908 | 189,245 | -0.38(-3.66%) |
Dec 09, 2011 | 9.665 | 10.34 | 9.389 | 10.28 | 293,909 | +0.70(+7.25%) |
Dec 08, 2011 | 10.02 | 10.16 | 9.548 | 9.590 | 266,223 | -0.53(-5.22%) |
Dec 07, 2011 | 10.34 | 10.34 | 9.992 | 10.12 | 289,474 | -0.27(-2.58%) |
Dec 06, 2011 | 10.18 | 10.42 | 10.02 | 10.39 | 231,043 | +0.07(+0.65%) |
Dec 05, 2011 | 10.17 | 10.38 | 10.00 | 10.32 | 332,604 | +0.32(+3.18%) |
Dec 02, 2011 | 10.08 | 10.25 | 9.950 | 10.00 | 197,167 | +0.03(+0.25%) |