Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.30 | 12.32 | 12.16 | 12.20 | 12,276,381 | -0.13(-1.07%) |
Feb 28, 2012 | 12.40 | 12.40 | 12.27 | 12.33 | 248,190 | -0.07(-0.56%) |
Feb 27, 2012 | 12.38 | 12.41 | 12.30 | 12.40 | 472,455 | -0.03(-0.26%) |
Feb 24, 2012 | 12.50 | 12.50 | 12.41 | 12.43 | 343,393 | -0.05(-0.41%) |
Feb 23, 2012 | 12.43 | 12.48 | 12.38 | 12.48 | 294,630 | +0.03(+0.27%) |
Feb 22, 2012 | 12.44 | 12.52 | 12.42 | 12.45 | 185,444 | -0.04(-0.32%) |
Feb 21, 2012 | 12.52 | 12.57 | 12.47 | 12.49 | 179,625 | -0.03(-0.22%) |
Feb 17, 2012 | 12.52 | 12.53 | 12.47 | 12.52 | 277,028 | +0.06(+0.50%) |
Feb 16, 2012 | 12.31 | 12.47 | 12.31 | 12.45 | 137,935 | +0.18(+1.47%) |
Feb 15, 2012 | 12.29 | 12.31 | 12.23 | 12.27 | 203,625 | +0.01(+0.11%) |
Feb 14, 2012 | 12.24 | 12.27 | 12.18 | 12.26 | 260,593 | -0.01(-0.11%) |
Feb 13, 2012 | 12.29 | 12.37 | 12.23 | 12.27 | 694,239 | +0.01(+0.11%) |
Feb 10, 2012 | 12.25 | 12.27 | 12.20 | 12.26 | 184,730 | -0.07(-0.56%) |
Feb 09, 2012 | 12.38 | 12.38 | 12.25 | 12.33 | 437,879 | -0.03(-0.22%) |
Feb 08, 2012 | 12.39 | 12.39 | 12.28 | 12.36 | 254,591 | -0.02(-0.17%) |
Feb 07, 2012 | 12.27 | 12.41 | 12.23 | 12.38 | 519,793 | +0.08(+0.68%) |
Feb 06, 2012 | 12.25 | 12.29 | 12.23 | 12.29 | 287,592 | -0.03(-0.23%) |
Feb 03, 2012 | 12.27 | 12.32 | 12.22 | 12.32 | 497,890 | +0.12(+0.97%) |
Feb 02, 2012 | 12.23 | 12.23 | 12.15 | 12.20 | 395,457 | +0.02(+0.17%) |
Feb 01, 2012 | 12.18 | 12.20 | 12.07 | 12.18 | 362,694 | +0.09(+0.75%) |
Jan 31, 2012 | 12.10 | 12.16 | 12.02 | 12.09 | 159,666 | +0.01(+0.12%) |
Jan 30, 2012 | 12.09 | 12.09 | 12.02 | 12.08 | 241,551 | -0.08(-0.69%) |
Jan 27, 2012 | 12.26 | 12.26 | 12.15 | 12.16 | 376,214 | -0.13(-1.02%) |
Jan 26, 2012 | 12.38 | 12.41 | 12.25 | 12.29 | 553,041 | -0.06(-0.51%) |
Jan 25, 2012 | 12.17 | 12.38 | 12.06 | 12.35 | 341,995 | +0.21(+1.72%) |
Jan 24, 2012 | 12.27 | 12.27 | 12.11 | 12.14 | 345,910 | -0.10(-0.85%) |
Jan 23, 2012 | 12.32 | 12.33 | 12.22 | 12.25 | 333,952 | +0.02(+0.17%) |
Jan 20, 2012 | 12.19 | 12.30 | 12.18 | 12.22 | 444,953 | +0.00(+0.00%) |
Jan 19, 2012 | 12.38 | 12.39 | 12.20 | 12.22 | 650,821 | -0.12(-0.96%) |
Jan 18, 2012 | 12.34 | 12.34 | 12.24 | 12.34 | 445,718 | +0.05(+0.40%) |
Jan 17, 2012 | 12.41 | 12.46 | 12.27 | 12.29 | 299,988 | -0.04(-0.34%) |
Jan 13, 2012 | 12.28 | 12.36 | 12.23 | 12.34 | 633,521 | -0.04(-0.34%) |
Jan 12, 2012 | 12.41 | 12.41 | 12.32 | 12.38 | 884,291 | +0.03(+0.23%) |
Jan 11, 2012 | 12.26 | 12.36 | 12.26 | 12.35 | 2,396,313 | +0.01(+0.06%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.34 | 12.34 | 242,293 | +0.07(+0.57%) |
Jan 09, 2012 | 12.35 | 12.35 | 12.21 | 12.27 | 172,630 | -0.01(-0.06%) |
Jan 06, 2012 | 12.36 | 12.36 | 12.26 | 12.28 | 441,997 | -0.06(-0.50%) |
Jan 05, 2012 | 12.29 | 12.36 | 12.22 | 12.34 | 283,253 | +0.01(+0.11%) |
Jan 04, 2012 | 12.41 | 12.42 | 12.33 | 12.33 | 681,298 | -0.15(-1.17%) |
Dec 30, 2011 | 12.51 | 12.56 | 12.47 | 12.48 | 224,736 | -0.03(-0.28%) |
Dec 29, 2011 | 12.38 | 12.52 | 12.38 | 12.51 | 211,185 | +0.15(+1.18%) |
Dec 28, 2011 | 12.50 | 12.50 | 12.36 | 12.36 | 246,099 | -0.15(-1.17%) |
Dec 27, 2011 | 12.36 | 12.52 | 12.36 | 12.51 | 195,015 | +0.07(+0.56%) |
Dec 23, 2011 | 12.36 | 12.46 | 12.35 | 12.44 | 172,118 | +0.13(+1.07%) |
Dec 21, 2011 | 12.20 | 12.31 | 12.14 | 12.31 | 374,177 | +0.15(+1.23%) |
Dec 20, 2011 | 12.02 | 12.17 | 12.00 | 12.16 | 167,351 | +0.30(+2.56%) |
Dec 19, 2011 | 11.96 | 12.06 | 11.82 | 11.86 | 239,133 | -0.11(-0.92%) |
Dec 16, 2011 | 11.98 | 12.04 | 11.91 | 11.97 | 273,086 | +0.02(+0.17%) |
Dec 15, 2011 | 11.92 | 11.96 | 11.88 | 11.95 | 196,220 | +0.15(+1.29%) |
Dec 14, 2011 | 11.93 | 11.95 | 11.78 | 11.79 | 610,255 | -0.15(-1.27%) |
Dec 13, 2011 | 12.02 | 12.10 | 11.89 | 11.95 | 348,748 | +0.01(+0.12%) |
Dec 12, 2011 | 12.01 | 12.01 | 11.83 | 11.93 | 441,341 | -0.14(-1.20%) |
Dec 09, 2011 | 11.97 | 12.09 | 11.87 | 12.08 | 338,043 | +0.18(+1.51%) |
Dec 08, 2011 | 12.15 | 12.15 | 11.87 | 11.90 | 154,025 | -0.26(-2.15%) |
Dec 07, 2011 | 12.18 | 12.18 | 12.06 | 12.16 | 391,491 | -0.07(-0.56%) |
Dec 06, 2011 | 12.24 | 12.27 | 12.17 | 12.23 | 192,459 | -0.01(-0.06%) |
Dec 05, 2011 | 12.30 | 12.32 | 12.17 | 12.23 | 277,394 | +0.13(+1.08%) |
Dec 02, 2011 | 12.28 | 12.28 | 12.09 | 12.10 | 352,825 | -0.14(-1.13%) |