Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.96 | 13.10 | 12.89 | 13.04 | 350,886 | +0.08(+0.62%) |
Feb 28, 2012 | 13.14 | 13.14 | 12.85 | 12.96 | 211,270 | -0.12(-0.91%) |
Feb 27, 2012 | 13.22 | 13.22 | 12.99 | 13.08 | 509,362 | -0.23(-1.72%) |
Feb 24, 2012 | 13.41 | 13.46 | 13.23 | 13.31 | 479,703 | +0.01(+0.08%) |
Feb 23, 2012 | 12.86 | 13.31 | 12.86 | 13.30 | 712,609 | +0.45(+3.49%) |
Feb 22, 2012 | 12.41 | 12.85 | 12.41 | 12.85 | 741,126 | +0.44(+3.53%) |
Feb 21, 2012 | 12.54 | 12.58 | 12.37 | 12.42 | 487,719 | -0.07(-0.56%) |
Feb 17, 2012 | 12.41 | 12.50 | 12.29 | 12.49 | 577,058 | +0.07(+0.56%) |
Feb 16, 2012 | 12.24 | 12.49 | 12.13 | 12.42 | 296,696 | +0.16(+1.30%) |
Feb 15, 2012 | 12.50 | 12.52 | 12.15 | 12.26 | 455,929 | -0.17(-1.36%) |
Feb 14, 2012 | 12.36 | 12.46 | 12.29 | 12.43 | 371,865 | +0.02(+0.16%) |
Feb 13, 2012 | 12.52 | 12.55 | 12.35 | 12.41 | 172,513 | -0.02(-0.16%) |
Feb 10, 2012 | 12.41 | 12.50 | 12.24 | 12.43 | 299,837 | -0.04(-0.32%) |
Feb 09, 2012 | 12.75 | 12.89 | 12.47 | 12.47 | 651,400 | -0.14(-1.11%) |
Feb 08, 2012 | 12.51 | 12.65 | 12.37 | 12.61 | 328,009 | +0.13(+1.04%) |
Feb 07, 2012 | 12.47 | 12.55 | 12.41 | 12.48 | 192,279 | -0.05(-0.40%) |
Feb 06, 2012 | 12.47 | 12.60 | 12.43 | 12.53 | 119,220 | -0.02(-0.16%) |
Feb 03, 2012 | 12.57 | 12.95 | 12.52 | 12.55 | 634,153 | +0.11(+0.88%) |
Feb 02, 2012 | 12.58 | 12.73 | 12.33 | 12.44 | 319,614 | -0.09(-0.72%) |
Feb 01, 2012 | 12.58 | 12.67 | 12.51 | 12.53 | 264,807 | +0.07(+0.56%) |
Jan 31, 2012 | 12.31 | 12.46 | 12.07 | 12.46 | 277,033 | +0.31(+2.55%) |
Jan 30, 2012 | 11.84 | 12.17 | 11.84 | 12.15 | 170,720 | +0.20(+1.67%) |
Jan 27, 2012 | 12.01 | 12.13 | 11.91 | 11.95 | 638,116 | -0.12(-0.99%) |
Jan 26, 2012 | 12.31 | 12.47 | 12.04 | 12.07 | 216,991 | -0.18(-1.47%) |
Jan 25, 2012 | 12.44 | 12.52 | 12.25 | 12.25 | 506,315 | -0.30(-2.38%) |
Jan 24, 2012 | 12.31 | 12.63 | 12.27 | 12.55 | 363,697 | +0.11(+0.88%) |
Jan 23, 2012 | 12.23 | 12.45 | 12.23 | 12.44 | 339,414 | +0.18(+1.46%) |
Jan 20, 2012 | 12.12 | 12.29 | 11.97 | 12.26 | 163,672 | +0.06(+0.49%) |
Jan 19, 2012 | 12.19 | 12.25 | 11.99 | 12.20 | 317,949 | +0.06(+0.49%) |
Jan 18, 2012 | 12.05 | 12.17 | 11.87 | 12.14 | 258,843 | +0.12(+1.00%) |
Jan 17, 2012 | 11.79 | 12.05 | 11.71 | 12.02 | 319,046 | +0.33(+2.82%) |
Jan 13, 2012 | 11.84 | 11.91 | 11.69 | 11.69 | 134,560 | -0.25(-2.09%) |
Jan 12, 2012 | 11.90 | 11.97 | 11.71 | 11.94 | 179,918 | +0.08(+0.67%) |
Jan 11, 2012 | 11.69 | 11.89 | 11.69 | 11.86 | 139,054 | +0.11(+0.93%) |
Jan 10, 2012 | 11.55 | 11.96 | 11.52 | 11.75 | 342,843 | +0.38(+3.33%) |
Jan 09, 2012 | 11.29 | 11.42 | 11.20 | 11.37 | 181,980 | +0.09(+0.80%) |
Jan 06, 2012 | 11.30 | 11.41 | 11.26 | 11.28 | 268,094 | -0.07(-0.62%) |
Jan 05, 2012 | 11.35 | 11.49 | 11.20 | 11.35 | 312,679 | -0.10(-0.87%) |
Jan 04, 2012 | 11.38 | 11.60 | 11.31 | 11.45 | 169,079 | +0.19(+1.68%) |
Dec 30, 2011 | 11.43 | 11.45 | 11.25 | 11.26 | 179,032 | -0.11(-0.96%) |
Dec 29, 2011 | 11.26 | 11.39 | 11.22 | 11.37 | 140,712 | +0.13(+1.15%) |
Dec 28, 2011 | 11.26 | 11.31 | 11.11 | 11.24 | 210,534 | -0.04(-0.35%) |
Dec 27, 2011 | 11.45 | 11.57 | 11.25 | 11.28 | 188,973 | -0.20(-1.74%) |
Dec 23, 2011 | 11.59 | 11.59 | 11.44 | 11.48 | 112,764 | +0.05(+0.44%) |
Dec 21, 2011 | 11.24 | 11.43 | 11.19 | 11.43 | 175,863 | +0.16(+1.42%) |
Dec 20, 2011 | 11.25 | 11.46 | 11.15 | 11.27 | 271,898 | +0.26(+2.36%) |
Dec 19, 2011 | 11.16 | 11.16 | 10.92 | 11.01 | 384,386 | -0.07(-0.63%) |
Dec 16, 2011 | 11.04 | 11.22 | 10.93 | 11.08 | 302,325 | +0.15(+1.37%) |
Dec 15, 2011 | 10.79 | 10.98 | 10.55 | 10.93 | 265,985 | +0.33(+3.10%) |
Dec 14, 2011 | 10.50 | 10.70 | 10.45 | 10.60 | 406,220 | -0.03(-0.28%) |
Dec 13, 2011 | 10.81 | 10.98 | 10.54 | 10.63 | 306,465 | -0.11(-1.02%) |
Dec 12, 2011 | 10.71 | 10.76 | 10.60 | 10.74 | 274,160 | -0.14(-1.28%) |
Dec 09, 2011 | 10.80 | 10.98 | 10.70 | 10.88 | 244,987 | +0.15(+1.39%) |
Dec 08, 2011 | 11.03 | 11.04 | 10.72 | 10.73 | 345,439 | -0.44(-3.93%) |
Dec 07, 2011 | 11.03 | 11.21 | 10.92 | 11.17 | 261,279 | +0.04(+0.36%) |
Dec 06, 2011 | 10.96 | 11.16 | 10.89 | 11.13 | 279,841 | +0.16(+1.45%) |
Dec 05, 2011 | 10.96 | 11.01 | 10.85 | 10.97 | 337,358 | +0.17(+1.57%) |
Dec 02, 2011 | 10.63 | 10.94 | 10.62 | 10.80 | 385,029 | +0.30(+2.85%) |