Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.55 | 13.30 | 12.52 | 12.85 | 1,443,880 | +0.40(+3.21%) |
Feb 28, 2012 | 13.60 | 14.49 | 11.79 | 12.45 | 2,509,104 | -0.48(-3.71%) |
Feb 27, 2012 | 12.02 | 13.25 | 12.00 | 12.93 | 1,433,911 | +0.94(+7.84%) |
Feb 24, 2012 | 11.51 | 12.02 | 11.51 | 11.99 | 666,915 | +0.48(+4.17%) |
Feb 23, 2012 | 11.60 | 11.71 | 11.25 | 11.51 | 323,165 | -0.05(-0.43%) |
Feb 22, 2012 | 11.40 | 11.82 | 11.39 | 11.56 | 381,294 | +0.16(+1.40%) |
Feb 21, 2012 | 11.34 | 11.70 | 11.21 | 11.40 | 589,284 | +0.11(+0.97%) |
Feb 17, 2012 | 11.49 | 11.70 | 11.15 | 11.29 | 401,689 | -0.19(-1.66%) |
Feb 16, 2012 | 11.41 | 11.56 | 11.12 | 11.48 | 237,499 | +0.07(+0.61%) |
Feb 15, 2012 | 11.81 | 12.41 | 11.33 | 11.41 | 773,860 | -0.24(-2.06%) |
Feb 14, 2012 | 11.31 | 11.69 | 11.00 | 11.65 | 691,147 | +0.24(+2.10%) |
Feb 13, 2012 | 11.42 | 11.62 | 11.24 | 11.41 | 367,349 | +0.08(+0.71%) |
Feb 10, 2012 | 11.58 | 11.59 | 11.33 | 11.33 | 224,522 | -0.44(-3.74%) |
Feb 09, 2012 | 12.09 | 12.20 | 11.67 | 11.77 | 257,360 | -0.31(-2.57%) |
Feb 08, 2012 | 11.68 | 12.09 | 11.68 | 12.08 | 578,970 | +0.41(+3.51%) |
Feb 07, 2012 | 11.64 | 11.93 | 11.50 | 11.67 | 465,974 | +0.03(+0.26%) |
Feb 06, 2012 | 11.67 | 11.80 | 11.46 | 11.64 | 297,263 | -0.06(-0.51%) |
Feb 03, 2012 | 11.70 | 11.95 | 11.63 | 11.70 | 601,615 | +0.13(+1.12%) |
Feb 02, 2012 | 11.52 | 11.64 | 11.09 | 11.57 | 914,696 | +0.14(+1.22%) |
Feb 01, 2012 | 10.60 | 11.59 | 10.55 | 11.43 | 1,149,299 | +0.93(+8.86%) |
Jan 31, 2012 | 10.40 | 10.58 | 10.15 | 10.50 | 747,099 | +0.17(+1.65%) |
Jan 30, 2012 | 9.930 | 10.48 | 9.820 | 10.33 | 940,120 | +0.29(+2.89%) |
Jan 27, 2012 | 9.540 | 10.17 | 9.510 | 10.04 | 1,206,158 | +0.44(+4.58%) |
Jan 26, 2012 | 9.610 | 9.900 | 9.450 | 9.600 | 1,189,608 | +0.04(+0.42%) |
Jan 25, 2012 | 9.650 | 9.680 | 9.350 | 9.560 | 978,463 | -0.09(-0.93%) |
Jan 24, 2012 | 9.720 | 9.810 | 9.610 | 9.650 | 709,067 | -0.16(-1.63%) |
Jan 23, 2012 | 9.900 | 9.950 | 9.730 | 9.810 | 657,043 | -0.11(-1.11%) |
Jan 20, 2012 | 9.740 | 9.920 | 9.740 | 9.920 | 1,046,072 | +0.12(+1.22%) |
Jan 19, 2012 | 9.890 | 9.940 | 9.720 | 9.800 | 1,364,238 | -0.05(-0.51%) |
Jan 18, 2012 | 9.920 | 10.02 | 9.710 | 9.850 | 872,306 | -0.10(-1.01%) |
Jan 17, 2012 | 10.12 | 10.38 | 9.910 | 9.950 | 483,304 | -0.11(-1.09%) |
Jan 13, 2012 | 10.06 | 10.23 | 9.810 | 10.06 | 540,743 | -0.13(-1.28%) |
Jan 12, 2012 | 10.41 | 10.50 | 10.02 | 10.19 | 426,867 | -0.15(-1.45%) |
Jan 11, 2012 | 10.19 | 10.41 | 10.11 | 10.34 | 432,827 | +0.11(+1.08%) |
Jan 10, 2012 | 10.44 | 10.61 | 10.00 | 10.23 | 529,240 | -0.44(-4.12%) |
Jan 09, 2012 | 10.86 | 10.93 | 10.66 | 10.67 | 318,867 | -0.18(-1.66%) |
Jan 06, 2012 | 10.52 | 10.92 | 10.23 | 10.85 | 417,154 | +0.35(+3.33%) |
Jan 05, 2012 | 10.52 | 10.77 | 10.11 | 10.50 | 903,640 | -0.03(-0.28%) |
Jan 04, 2012 | 11.11 | 11.25 | 10.49 | 10.53 | 507,068 | -0.38(-3.48%) |
Dec 30, 2011 | 10.66 | 11.04 | 10.61 | 10.91 | 179,931 | +0.25(+2.35%) |
Dec 29, 2011 | 10.57 | 10.89 | 10.51 | 10.66 | 251,148 | +0.11(+1.04%) |
Dec 28, 2011 | 11.06 | 11.11 | 10.54 | 10.55 | 255,495 | -0.55(-4.95%) |
Dec 27, 2011 | 10.86 | 11.32 | 10.81 | 11.10 | 272,838 | +0.19(+1.74%) |
Dec 23, 2011 | 11.57 | 11.57 | 10.82 | 10.91 | 334,348 | +0.37(+3.51%) |
Dec 21, 2011 | 10.30 | 10.56 | 10.09 | 10.54 | 280,923 | +0.21(+2.03%) |
Dec 20, 2011 | 10.20 | 10.62 | 10.02 | 10.33 | 549,656 | +0.31(+3.09%) |
Dec 19, 2011 | 10.44 | 10.55 | 9.980 | 10.02 | 331,428 | -0.37(-3.56%) |
Dec 16, 2011 | 10.57 | 10.75 | 10.19 | 10.39 | 643,780 | -0.10(-0.95%) |
Dec 15, 2011 | 10.52 | 10.94 | 10.32 | 10.49 | 585,260 | +0.11(+1.06%) |
Dec 14, 2011 | 9.980 | 10.40 | 9.830 | 10.38 | 449,681 | +0.32(+3.18%) |
Dec 13, 2011 | 10.43 | 10.60 | 9.950 | 10.06 | 470,460 | -0.26(-2.52%) |
Dec 12, 2011 | 10.50 | 10.56 | 10.15 | 10.32 | 548,003 | -0.35(-3.28%) |
Dec 09, 2011 | 10.63 | 11.18 | 10.55 | 10.67 | 791,922 | +0.19(+1.81%) |
Dec 08, 2011 | 11.33 | 11.74 | 10.46 | 10.48 | 494,523 | -0.97(-8.47%) |
Dec 07, 2011 | 11.52 | 11.54 | 11.20 | 11.45 | 645,880 | -0.15(-1.29%) |
Dec 06, 2011 | 11.97 | 12.02 | 11.51 | 11.60 | 318,026 | -0.33(-2.77%) |
Dec 05, 2011 | 12.50 | 12.50 | 11.71 | 11.93 | 428,508 | -0.35(-2.85%) |
Dec 02, 2011 | 12.00 | 12.45 | 11.83 | 12.28 | 970,708 | +0.46(+3.89%) |