Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.83 | 11.83 | 11.70 | 11.82 | 20,906 | +0.03(+0.25%) |
Feb 28, 2012 | 11.73 | 11.81 | 11.72 | 11.79 | 13,192 | +0.04(+0.34%) |
Feb 27, 2012 | 11.78 | 11.85 | 11.72 | 11.75 | 28,358 | +0.00(+0.00%) |
Feb 24, 2012 | 11.87 | 11.91 | 11.75 | 11.75 | 29,768 | -0.04(-0.34%) |
Feb 23, 2012 | 11.83 | 11.90 | 11.77 | 11.79 | 27,392 | +0.02(+0.17%) |
Feb 22, 2012 | 11.78 | 11.89 | 11.74 | 11.77 | 29,049 | +0.05(+0.43%) |
Feb 21, 2012 | 11.92 | 11.92 | 11.71 | 11.72 | 28,579 | -0.17(-1.43%) |
Feb 17, 2012 | 11.93 | 12.01 | 11.85 | 11.89 | 21,617 | -0.05(-0.42%) |
Feb 16, 2012 | 11.83 | 12.00 | 11.83 | 11.94 | 25,121 | +0.10(+0.84%) |
Feb 15, 2012 | 11.91 | 11.93 | 11.83 | 11.84 | 30,482 | +0.06(+0.51%) |
Feb 14, 2012 | 12.10 | 12.10 | 11.78 | 11.78 | 27,968 | -0.22(-1.83%) |
Feb 13, 2012 | 12.10 | 12.10 | 12.00 | 12.00 | 29,069 | +0.00(+0.00%) |
Feb 10, 2012 | 12.04 | 12.20 | 11.95 | 12.00 | 42,442 | +0.05(+0.43%) |
Feb 09, 2012 | 12.10 | 12.10 | 11.89 | 11.95 | 57,653 | -0.11(-0.92%) |
Feb 08, 2012 | 12.00 | 12.09 | 11.86 | 12.06 | 64,610 | +0.17(+1.43%) |
Feb 07, 2012 | 11.86 | 11.92 | 11.86 | 11.89 | 25,407 | +0.04(+0.32%) |
Feb 06, 2012 | 11.93 | 11.96 | 11.82 | 11.85 | 18,429 | -0.04(-0.32%) |
Feb 03, 2012 | 12.06 | 12.06 | 11.86 | 11.89 | 51,703 | -0.07(-0.59%) |
Feb 02, 2012 | 12.04 | 12.04 | 11.87 | 11.96 | 31,704 | -0.01(-0.08%) |
Feb 01, 2012 | 11.86 | 12.02 | 11.86 | 11.97 | 43,982 | +0.18(+1.53%) |
Jan 31, 2012 | 11.83 | 11.86 | 11.77 | 11.79 | 38,480 | +0.04(+0.34%) |
Jan 30, 2012 | 11.64 | 11.75 | 11.54 | 11.75 | 44,376 | +0.09(+0.77%) |
Jan 27, 2012 | 11.71 | 11.74 | 11.62 | 11.66 | 33,332 | -0.01(-0.09%) |
Jan 26, 2012 | 11.77 | 11.77 | 11.60 | 11.67 | 36,932 | -0.03(-0.26%) |
Jan 25, 2012 | 11.83 | 11.93 | 11.69 | 11.70 | 60,109 | -0.08(-0.68%) |
Jan 24, 2012 | 11.75 | 11.81 | 11.62 | 11.78 | 29,975 | +0.08(+0.68%) |
Jan 23, 2012 | 11.60 | 11.74 | 11.60 | 11.70 | 50,668 | +0.16(+1.39%) |
Jan 20, 2012 | 11.50 | 11.62 | 11.45 | 11.54 | 43,305 | +0.09(+0.83%) |
Jan 19, 2012 | 11.60 | 11.63 | 11.44 | 11.45 | 38,654 | -0.16(-1.42%) |
Jan 18, 2012 | 11.75 | 11.78 | 11.60 | 11.61 | 34,448 | -0.17(-1.44%) |
Jan 17, 2012 | 12.06 | 12.06 | 11.70 | 11.78 | 38,119 | +0.12(+1.03%) |
Jan 13, 2012 | 11.71 | 11.75 | 11.54 | 11.66 | 62,712 | -0.03(-0.26%) |
Jan 12, 2012 | 11.62 | 11.73 | 11.60 | 11.69 | 47,829 | +0.04(+0.34%) |
Jan 11, 2012 | 11.65 | 11.72 | 11.56 | 11.65 | 76,547 | +0.05(+0.43%) |
Jan 10, 2012 | 11.50 | 11.65 | 11.37 | 11.60 | 61,899 | +0.25(+2.20%) |
Jan 09, 2012 | 11.28 | 11.44 | 11.24 | 11.35 | 30,902 | +0.08(+0.71%) |
Jan 06, 2012 | 11.15 | 11.53 | 11.15 | 11.27 | 89,161 | +0.16(+1.44%) |
Jan 05, 2012 | 11.04 | 11.13 | 11.02 | 11.11 | 69,178 | +0.11(+1.00%) |
Jan 04, 2012 | 11.11 | 11.11 | 10.81 | 11.00 | 124,520 | -0.15(-1.35%) |
Dec 30, 2011 | 11.21 | 11.25 | 11.11 | 11.15 | 34,447 | -0.01(-0.09%) |
Dec 29, 2011 | 11.19 | 11.24 | 11.14 | 11.16 | 26,748 | +0.06(+0.54%) |
Dec 28, 2011 | 11.36 | 11.39 | 11.10 | 11.10 | 33,341 | -0.22(-1.94%) |
Dec 27, 2011 | 11.35 | 11.43 | 11.20 | 11.32 | 50,763 | -0.07(-0.61%) |
Dec 23, 2011 | 11.42 | 11.49 | 11.25 | 11.39 | 20,603 | +0.31(+2.80%) |
Dec 21, 2011 | 11.17 | 11.21 | 11.07 | 11.08 | 45,542 | -0.04(-0.36%) |
Dec 20, 2011 | 11.18 | 11.21 | 10.98 | 11.12 | 55,896 | +0.19(+1.74%) |
Dec 19, 2011 | 11.00 | 11.00 | 10.87 | 10.93 | 24,910 | +0.08(+0.74%) |
Dec 16, 2011 | 11.01 | 11.01 | 10.81 | 10.85 | 39,214 | -0.01(-0.09%) |
Dec 15, 2011 | 10.84 | 10.98 | 10.76 | 10.86 | 25,422 | +0.09(+0.84%) |
Dec 14, 2011 | 10.97 | 10.99 | 10.75 | 10.77 | 31,925 | -0.19(-1.73%) |
Dec 13, 2011 | 11.05 | 11.10 | 10.91 | 10.96 | 38,223 | +0.01(+0.09%) |
Dec 12, 2011 | 10.95 | 11.08 | 10.90 | 10.95 | 23,892 | -0.23(-2.06%) |
Dec 09, 2011 | 11.23 | 11.26 | 11.16 | 11.18 | 21,505 | -0.02(-0.18%) |
Dec 08, 2011 | 11.34 | 11.36 | 11.13 | 11.20 | 34,456 | -0.17(-1.50%) |
Dec 07, 2011 | 11.19 | 11.38 | 11.16 | 11.37 | 45,946 | +0.13(+1.16%) |
Dec 06, 2011 | 11.24 | 11.25 | 11.08 | 11.24 | 74,055 | +0.09(+0.81%) |
Dec 05, 2011 | 11.12 | 11.15 | 10.91 | 11.15 | 57,843 | +0.25(+2.29%) |
Dec 02, 2011 | 11.14 | 11.14 | 10.83 | 10.90 | 32,649 | +0.15(+1.40%) |