Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.33 | 13.43 | 13.05 | 13.07 | 267,251 | -0.24(-1.80%) |
Feb 28, 2012 | 13.39 | 13.46 | 13.16 | 13.31 | 91,214 | -0.06(-0.45%) |
Feb 27, 2012 | 13.14 | 13.53 | 12.99 | 13.37 | 396,138 | +0.10(+0.75%) |
Feb 24, 2012 | 13.46 | 13.58 | 13.27 | 13.27 | 217,239 | -0.24(-1.78%) |
Feb 23, 2012 | 13.36 | 13.69 | 13.32 | 13.51 | 185,187 | +0.16(+1.20%) |
Feb 22, 2012 | 13.35 | 13.56 | 13.31 | 13.35 | 113,347 | -0.03(-0.22%) |
Feb 21, 2012 | 13.40 | 13.59 | 13.32 | 13.38 | 129,473 | -0.01(-0.07%) |
Feb 17, 2012 | 13.56 | 13.60 | 13.37 | 13.39 | 117,827 | -0.07(-0.52%) |
Feb 16, 2012 | 13.10 | 13.54 | 13.10 | 13.46 | 163,063 | +0.32(+2.44%) |
Feb 15, 2012 | 13.26 | 13.35 | 13.08 | 13.14 | 142,644 | -0.06(-0.45%) |
Feb 14, 2012 | 13.20 | 13.31 | 13.03 | 13.20 | 109,923 | -0.04(-0.30%) |
Feb 13, 2012 | 13.29 | 13.49 | 13.13 | 13.24 | 144,909 | +0.09(+0.68%) |
Feb 10, 2012 | 13.05 | 13.27 | 13.03 | 13.15 | 135,961 | -0.10(-0.75%) |
Feb 09, 2012 | 13.31 | 13.39 | 13.19 | 13.25 | 79,384 | -0.05(-0.38%) |
Feb 08, 2012 | 13.38 | 13.60 | 13.17 | 13.30 | 181,512 | -0.09(-0.67%) |
Feb 07, 2012 | 13.24 | 13.47 | 13.11 | 13.39 | 194,561 | +0.14(+1.06%) |
Feb 06, 2012 | 13.24 | 13.33 | 13.13 | 13.25 | 171,110 | -0.04(-0.30%) |
Feb 03, 2012 | 13.24 | 13.59 | 13.10 | 13.29 | 190,630 | +0.30(+2.31%) |
Feb 02, 2012 | 12.78 | 13.04 | 12.73 | 12.99 | 247,080 | +0.22(+1.72%) |
Feb 01, 2012 | 12.50 | 12.84 | 12.35 | 12.77 | 298,567 | +0.35(+2.82%) |
Jan 31, 2012 | 12.43 | 12.50 | 11.99 | 12.42 | 481,640 | +0.08(+0.65%) |
Jan 30, 2012 | 12.23 | 12.41 | 12.14 | 12.34 | 171,086 | -0.04(-0.32%) |
Jan 27, 2012 | 12.31 | 12.46 | 12.20 | 12.38 | 174,980 | +0.00(+0.00%) |
Jan 26, 2012 | 12.37 | 12.43 | 12.22 | 12.38 | 213,406 | +0.07(+0.57%) |
Jan 25, 2012 | 12.29 | 12.40 | 12.14 | 12.31 | 257,651 | -0.02(-0.16%) |
Jan 24, 2012 | 12.00 | 12.34 | 11.87 | 12.33 | 199,853 | +0.25(+2.07%) |
Jan 23, 2012 | 11.98 | 12.12 | 11.90 | 12.08 | 187,838 | +0.08(+0.67%) |
Jan 20, 2012 | 11.86 | 12.03 | 11.80 | 12.00 | 183,029 | +0.11(+0.93%) |
Jan 19, 2012 | 11.77 | 11.97 | 11.42 | 11.89 | 156,154 | +0.13(+1.11%) |
Jan 18, 2012 | 11.42 | 11.78 | 11.21 | 11.76 | 214,566 | +0.36(+3.16%) |
Jan 17, 2012 | 11.24 | 11.51 | 11.18 | 11.40 | 264,415 | +0.25(+2.24%) |
Jan 13, 2012 | 11.05 | 11.20 | 10.91 | 11.15 | 379,058 | -0.07(-0.62%) |
Jan 12, 2012 | 11.17 | 11.31 | 11.05 | 11.22 | 196,342 | +0.05(+0.45%) |
Jan 11, 2012 | 11.07 | 11.18 | 10.98 | 11.17 | 278,253 | +0.01(+0.09%) |
Jan 10, 2012 | 11.00 | 11.24 | 10.93 | 11.16 | 611,460 | +0.30(+2.76%) |
Jan 09, 2012 | 10.40 | 10.90 | 10.23 | 10.86 | 302,350 | +0.49(+4.73%) |
Jan 06, 2012 | 10.17 | 10.49 | 9.880 | 10.37 | 333,522 | +0.23(+2.27%) |
Jan 05, 2012 | 9.630 | 10.50 | 9.630 | 10.14 | 494,145 | -0.88(-7.99%) |
Jan 04, 2012 | 10.95 | 11.05 | 10.91 | 11.02 | 348,212 | +0.43(+4.06%) |
Dec 30, 2011 | 10.37 | 10.67 | 10.35 | 10.59 | 187,367 | +0.18(+1.73%) |
Dec 29, 2011 | 10.15 | 10.46 | 9.890 | 10.41 | 166,132 | +0.33(+3.27%) |
Dec 28, 2011 | 10.40 | 10.44 | 10.06 | 10.08 | 151,058 | -0.32(-3.08%) |
Dec 27, 2011 | 10.22 | 10.94 | 10.03 | 10.40 | 158,148 | +0.11(+1.07%) |
Dec 23, 2011 | 10.46 | 10.66 | 10.26 | 10.29 | 177,049 | +0.04(+0.39%) |
Dec 21, 2011 | 10.24 | 10.30 | 9.950 | 10.25 | 304,128 | -0.06(-0.58%) |
Dec 20, 2011 | 10.41 | 10.47 | 10.24 | 10.31 | 451,894 | +0.12(+1.18%) |
Dec 19, 2011 | 10.37 | 10.56 | 10.13 | 10.19 | 331,243 | -0.05(-0.49%) |
Dec 16, 2011 | 10.09 | 10.36 | 9.860 | 10.24 | 446,391 | +0.26(+2.61%) |
Dec 15, 2011 | 10.02 | 10.41 | 9.860 | 9.980 | 174,209 | +0.16(+1.63%) |
Dec 14, 2011 | 10.13 | 10.24 | 9.810 | 9.820 | 173,206 | -0.44(-4.29%) |
Dec 13, 2011 | 10.66 | 10.80 | 10.21 | 10.26 | 125,356 | -0.30(-2.84%) |
Dec 12, 2011 | 10.55 | 10.85 | 10.33 | 10.56 | 149,743 | -0.18(-1.68%) |
Dec 09, 2011 | 10.36 | 10.89 | 10.36 | 10.74 | 150,783 | +0.46(+4.47%) |
Dec 08, 2011 | 10.74 | 10.88 | 10.28 | 10.28 | 135,303 | -0.64(-5.86%) |
Dec 07, 2011 | 10.83 | 10.99 | 10.60 | 10.92 | 112,322 | -0.01(-0.09%) |
Dec 06, 2011 | 10.89 | 11.04 | 10.80 | 10.93 | 122,229 | +0.05(+0.46%) |
Dec 05, 2011 | 10.87 | 10.99 | 10.63 | 10.88 | 168,130 | +0.22(+2.06%) |
Dec 02, 2011 | 10.79 | 10.84 | 10.42 | 10.66 | 94,688 | +0.07(+0.66%) |