Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.64 | 12.72 | 12.51 | 12.51 | 355,723 | -0.09(-0.74%) |
Feb 28, 2012 | 12.66 | 12.67 | 12.55 | 12.60 | 370,190 | -0.04(-0.35%) |
Feb 27, 2012 | 12.59 | 12.70 | 12.42 | 12.65 | 323,444 | -0.04(-0.28%) |
Feb 24, 2012 | 12.79 | 12.79 | 12.66 | 12.68 | 190,433 | -0.04(-0.28%) |
Feb 23, 2012 | 12.59 | 12.73 | 12.59 | 12.72 | 256,471 | +0.13(+1.02%) |
Feb 22, 2012 | 12.78 | 12.84 | 12.59 | 12.59 | 364,650 | -0.18(-1.39%) |
Feb 21, 2012 | 12.74 | 12.79 | 12.68 | 12.77 | 298,387 | +0.03(+0.21%) |
Feb 17, 2012 | 12.75 | 12.80 | 12.64 | 12.74 | 215,693 | +0.04(+0.31%) |
Feb 16, 2012 | 12.43 | 12.70 | 12.42 | 12.70 | 361,496 | +0.29(+2.32%) |
Feb 15, 2012 | 12.56 | 12.62 | 12.38 | 12.41 | 523,372 | -0.08(-0.60%) |
Feb 14, 2012 | 12.56 | 12.65 | 12.40 | 12.49 | 510,962 | -0.14(-1.09%) |
Feb 13, 2012 | 12.69 | 12.76 | 12.55 | 12.63 | 391,840 | +0.06(+0.49%) |
Feb 10, 2012 | 12.56 | 12.65 | 12.52 | 12.56 | 380,346 | -0.11(-0.90%) |
Feb 09, 2012 | 12.73 | 12.83 | 12.61 | 12.68 | 170,617 | -0.05(-0.38%) |
Feb 08, 2012 | 12.75 | 12.85 | 12.67 | 12.73 | 523,238 | +0.00(+0.03%) |
Feb 07, 2012 | 12.50 | 12.73 | 12.37 | 12.72 | 401,868 | +0.13(+1.02%) |
Feb 06, 2012 | 12.80 | 13.01 | 12.52 | 12.60 | 527,889 | -0.27(-2.09%) |
Feb 03, 2012 | 12.79 | 12.87 | 12.71 | 12.86 | 589,927 | +0.33(+2.60%) |
Feb 02, 2012 | 12.52 | 12.55 | 12.42 | 12.54 | 552,917 | +0.07(+0.57%) |
Feb 01, 2012 | 12.25 | 12.48 | 12.22 | 12.47 | 471,884 | +0.32(+2.65%) |
Jan 31, 2012 | 12.15 | 12.28 | 12.04 | 12.15 | 745,694 | -0.00(-0.04%) |
Jan 30, 2012 | 12.35 | 12.35 | 12.06 | 12.15 | 325,155 | -0.32(-2.55%) |
Jan 27, 2012 | 12.26 | 12.58 | 12.26 | 12.47 | 1,030,319 | +0.15(+1.18%) |
Jan 26, 2012 | 12.37 | 12.37 | 12.25 | 12.32 | 451,167 | -0.00(-0.04%) |
Jan 25, 2012 | 12.33 | 12.34 | 12.23 | 12.33 | 258,343 | -0.05(-0.39%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.31 | 12.38 | 289,616 | -0.10(-0.78%) |
Jan 23, 2012 | 12.45 | 12.56 | 12.42 | 12.47 | 345,664 | +0.04(+0.32%) |
Jan 20, 2012 | 12.21 | 12.45 | 12.21 | 12.43 | 402,013 | +0.21(+1.70%) |
Jan 19, 2012 | 12.24 | 12.26 | 12.17 | 12.23 | 225,085 | +0.09(+0.73%) |
Jan 18, 2012 | 12.05 | 12.15 | 11.95 | 12.14 | 231,542 | +0.06(+0.48%) |
Jan 17, 2012 | 12.21 | 12.30 | 12.07 | 12.08 | 444,292 | +0.00(+0.04%) |
Jan 13, 2012 | 12.05 | 12.09 | 11.90 | 12.08 | 411,320 | -0.08(-0.65%) |
Jan 12, 2012 | 12.15 | 12.24 | 12.07 | 12.15 | 278,201 | +0.04(+0.36%) |
Jan 11, 2012 | 11.91 | 12.14 | 11.87 | 12.11 | 338,508 | +0.18(+1.48%) |
Jan 10, 2012 | 11.93 | 12.00 | 11.88 | 11.93 | 560,302 | +0.15(+1.31%) |
Jan 09, 2012 | 11.92 | 11.93 | 11.74 | 11.78 | 373,933 | -0.08(-0.71%) |
Jan 06, 2012 | 11.85 | 11.97 | 11.80 | 11.86 | 318,768 | +0.00(+0.00%) |
Jan 05, 2012 | 11.73 | 11.88 | 11.46 | 11.86 | 434,503 | +0.08(+0.71%) |
Jan 04, 2012 | 11.81 | 11.83 | 11.66 | 11.78 | 353,821 | -0.02(-0.19%) |
Dec 30, 2011 | 11.86 | 11.91 | 11.80 | 11.80 | 221,039 | -0.02(-0.15%) |
Dec 29, 2011 | 11.76 | 11.86 | 11.71 | 11.82 | 175,382 | +0.08(+0.71%) |
Dec 28, 2011 | 11.92 | 11.93 | 11.73 | 11.74 | 264,282 | -0.18(-1.48%) |
Dec 27, 2011 | 11.91 | 12.00 | 11.89 | 11.91 | 205,331 | -0.00(-0.04%) |
Dec 23, 2011 | 11.80 | 11.93 | 11.80 | 11.92 | 243,930 | +0.10(+0.82%) |
Dec 21, 2011 | 11.63 | 11.89 | 11.61 | 11.82 | 331,397 | +0.19(+1.59%) |
Dec 20, 2011 | 11.54 | 11.64 | 11.50 | 11.63 | 604,606 | +0.30(+2.65%) |
Dec 19, 2011 | 11.59 | 11.65 | 11.29 | 11.33 | 286,799 | -0.22(-1.91%) |
Dec 16, 2011 | 11.57 | 11.66 | 11.45 | 11.55 | 489,965 | +0.07(+0.58%) |
Dec 15, 2011 | 11.60 | 11.63 | 11.48 | 11.49 | 241,788 | +0.04(+0.39%) |
Dec 14, 2011 | 11.27 | 11.55 | 11.23 | 11.44 | 330,450 | +0.11(+0.97%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.25 | 11.33 | 324,967 | -0.10(-0.89%) |
Dec 12, 2011 | 11.50 | 11.50 | 11.33 | 11.44 | 389,408 | -0.20(-1.74%) |
Dec 09, 2011 | 11.41 | 11.67 | 11.41 | 11.64 | 400,680 | +0.32(+2.85%) |
Dec 08, 2011 | 11.47 | 11.48 | 11.30 | 11.32 | 365,683 | -0.24(-2.10%) |
Dec 07, 2011 | 11.52 | 11.62 | 11.34 | 11.56 | 939,655 | +0.00(+0.04%) |
Dec 06, 2011 | 11.48 | 11.67 | 11.47 | 11.55 | 1,129,453 | +0.06(+0.50%) |
Dec 05, 2011 | 11.64 | 11.66 | 11.47 | 11.50 | 774,806 | +0.01(+0.11%) |
Dec 02, 2011 | 11.55 | 11.69 | 11.45 | 11.48 | 745,048 | +0.05(+0.46%) |