Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.39 | 12.46 | 12.11 | 12.32 | 490,022 | -0.03(-0.21%) |
Feb 28, 2012 | 12.41 | 12.59 | 12.15 | 12.35 | 267,935 | -0.09(-0.69%) |
Feb 27, 2012 | 12.28 | 12.52 | 12.21 | 12.43 | 197,966 | +0.04(+0.34%) |
Feb 24, 2012 | 12.64 | 12.70 | 12.36 | 12.39 | 273,194 | -0.26(-2.02%) |
Feb 23, 2012 | 12.53 | 12.65 | 12.39 | 12.64 | 200,718 | +0.18(+1.44%) |
Feb 22, 2012 | 12.47 | 12.62 | 12.38 | 12.47 | 260,280 | -0.04(-0.34%) |
Feb 21, 2012 | 12.64 | 12.75 | 12.41 | 12.51 | 254,975 | -0.14(-1.14%) |
Feb 17, 2012 | 12.87 | 12.92 | 12.62 | 12.65 | 209,614 | -0.16(-1.26%) |
Feb 16, 2012 | 12.48 | 12.82 | 12.37 | 12.81 | 241,761 | +0.32(+2.52%) |
Feb 15, 2012 | 12.87 | 12.99 | 12.43 | 12.50 | 277,028 | -0.30(-2.33%) |
Feb 14, 2012 | 12.76 | 12.81 | 12.60 | 12.80 | 262,310 | +0.01(+0.07%) |
Feb 13, 2012 | 12.80 | 12.90 | 12.69 | 12.79 | 184,159 | +0.11(+0.87%) |
Feb 10, 2012 | 12.65 | 12.79 | 12.57 | 12.68 | 304,423 | -0.05(-0.40%) |
Feb 09, 2012 | 12.81 | 12.85 | 12.67 | 12.73 | 220,905 | -0.03(-0.20%) |
Feb 08, 2012 | 12.91 | 12.91 | 12.66 | 12.76 | 227,070 | -0.16(-1.25%) |
Feb 07, 2012 | 12.93 | 13.01 | 12.81 | 12.92 | 233,884 | -0.02(-0.13%) |
Feb 06, 2012 | 13.02 | 13.04 | 12.89 | 12.93 | 229,337 | -0.14(-1.04%) |
Feb 03, 2012 | 13.02 | 13.22 | 12.99 | 13.07 | 490,979 | +0.20(+1.52%) |
Feb 02, 2012 | 12.81 | 12.91 | 12.72 | 12.87 | 370,806 | +0.05(+0.40%) |
Feb 01, 2012 | 12.67 | 12.85 | 12.60 | 12.82 | 408,407 | +0.20(+1.62%) |
Jan 31, 2012 | 12.72 | 12.75 | 12.48 | 12.62 | 293,637 | -0.02(-0.13%) |
Jan 30, 2012 | 12.71 | 12.76 | 12.56 | 12.64 | 714,546 | -0.16(-1.26%) |
Jan 27, 2012 | 12.70 | 12.82 | 12.56 | 12.80 | 288,559 | +0.01(+0.07%) |
Jan 26, 2012 | 12.59 | 12.80 | 12.52 | 12.79 | 454,850 | +0.27(+2.18%) |
Jan 25, 2012 | 12.47 | 12.63 | 12.36 | 12.52 | 277,095 | +0.09(+0.75%) |
Jan 24, 2012 | 12.41 | 12.54 | 12.35 | 12.42 | 299,119 | -0.04(-0.34%) |
Jan 23, 2012 | 12.51 | 12.67 | 12.36 | 12.47 | 364,366 | -0.14(-1.15%) |
Jan 20, 2012 | 12.25 | 12.63 | 12.23 | 12.61 | 566,532 | +0.24(+1.93%) |
Jan 19, 2012 | 12.16 | 12.46 | 12.07 | 12.37 | 596,493 | +0.30(+2.47%) |
Jan 18, 2012 | 11.96 | 12.13 | 11.89 | 12.07 | 461,421 | +0.12(+1.00%) |
Jan 17, 2012 | 12.12 | 12.16 | 11.93 | 11.96 | 519,229 | -0.07(-0.57%) |
Jan 13, 2012 | 12.01 | 12.09 | 11.95 | 12.02 | 370,793 | -0.09(-0.77%) |
Jan 12, 2012 | 12.10 | 12.22 | 11.96 | 12.12 | 350,624 | +0.07(+0.57%) |
Jan 11, 2012 | 12.01 | 12.09 | 12.01 | 12.05 | 467,135 | +0.01(+0.07%) |
Jan 10, 2012 | 12.01 | 12.13 | 12.00 | 12.04 | 350,450 | +0.10(+0.86%) |
Jan 09, 2012 | 12.00 | 12.03 | 11.83 | 11.94 | 420,280 | +0.03(+0.29%) |
Jan 06, 2012 | 11.93 | 12.08 | 11.86 | 11.90 | 452,612 | +0.01(+0.07%) |
Jan 05, 2012 | 12.35 | 12.44 | 11.83 | 11.90 | 817,286 | -0.06(-0.50%) |
Jan 04, 2012 | 11.81 | 12.07 | 11.75 | 11.96 | 576,486 | -0.21(-1.75%) |
Dec 30, 2011 | 12.36 | 12.41 | 12.17 | 12.17 | 304,672 | -0.19(-1.52%) |
Dec 29, 2011 | 12.17 | 12.36 | 12.17 | 12.36 | 178,505 | +0.23(+1.90%) |
Dec 28, 2011 | 12.36 | 12.47 | 12.11 | 12.13 | 349,979 | -0.23(-1.86%) |
Dec 27, 2011 | 12.25 | 12.43 | 12.21 | 12.36 | 255,453 | +0.09(+0.69%) |
Dec 23, 2011 | 12.27 | 12.37 | 12.18 | 12.27 | 155,603 | -0.03(-0.21%) |
Dec 21, 2011 | 12.16 | 12.31 | 12.04 | 12.30 | 401,257 | +0.15(+1.26%) |
Dec 20, 2011 | 11.84 | 12.18 | 11.78 | 12.14 | 478,936 | +0.46(+3.94%) |
Dec 19, 2011 | 11.98 | 12.28 | 11.67 | 11.68 | 730,522 | -0.20(-1.72%) |
Dec 16, 2011 | 11.86 | 12.08 | 11.71 | 11.89 | 1,202,749 | +0.10(+0.87%) |
Dec 15, 2011 | 11.70 | 11.82 | 11.55 | 11.78 | 531,843 | +0.23(+1.99%) |
Dec 14, 2011 | 11.71 | 11.78 | 11.55 | 11.55 | 696,695 | -0.26(-2.16%) |
Dec 13, 2011 | 11.85 | 11.98 | 11.76 | 11.81 | 1,111,415 | +0.03(+0.22%) |
Dec 12, 2011 | 11.61 | 11.81 | 11.51 | 11.78 | 750,685 | +0.05(+0.44%) |
Dec 09, 2011 | 11.48 | 11.78 | 11.48 | 11.73 | 565,074 | +0.31(+2.68%) |
Dec 08, 2011 | 11.73 | 11.73 | 11.40 | 11.43 | 470,900 | -0.39(-3.31%) |
Dec 07, 2011 | 11.75 | 11.88 | 11.58 | 11.82 | 428,068 | +0.00(+0.00%) |
Dec 06, 2011 | 11.83 | 11.90 | 11.70 | 11.82 | 457,910 | +0.00(+0.00%) |
Dec 05, 2011 | 11.67 | 11.98 | 11.62 | 11.82 | 632,526 | +0.30(+2.58%) |
Dec 02, 2011 | 11.61 | 11.72 | 11.48 | 11.52 | 726,843 | +0.05(+0.44%) |