Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.52 | 11.63 | 11.09 | 11.10 | 50,911 | -0.42(-3.65%) |
Feb 28, 2012 | 11.63 | 11.68 | 11.47 | 11.52 | 19,275 | -0.16(-1.39%) |
Feb 27, 2012 | 11.55 | 11.78 | 11.47 | 11.68 | 17,085 | -0.01(-0.06%) |
Feb 24, 2012 | 12.04 | 12.04 | 11.54 | 11.69 | 77,986 | -0.35(-2.87%) |
Feb 23, 2012 | 11.78 | 12.04 | 11.76 | 12.04 | 22,034 | +0.30(+2.54%) |
Feb 22, 2012 | 12.07 | 12.09 | 11.74 | 11.74 | 33,453 | -0.32(-2.64%) |
Feb 21, 2012 | 12.20 | 12.20 | 11.91 | 12.06 | 31,975 | -0.14(-1.11%) |
Feb 17, 2012 | 12.20 | 12.21 | 12.04 | 12.19 | 25,648 | +0.05(+0.39%) |
Feb 16, 2012 | 11.88 | 12.15 | 11.88 | 12.15 | 31,894 | +0.33(+2.76%) |
Feb 15, 2012 | 11.96 | 12.00 | 11.81 | 11.82 | 42,281 | -0.12(-0.97%) |
Feb 14, 2012 | 11.88 | 12.02 | 11.84 | 11.94 | 28,429 | -0.15(-1.24%) |
Feb 13, 2012 | 12.08 | 12.08 | 11.88 | 12.08 | 10,542 | +0.18(+1.48%) |
Feb 10, 2012 | 11.90 | 12.09 | 11.87 | 11.91 | 105,903 | -0.16(-1.35%) |
Feb 09, 2012 | 12.14 | 12.14 | 11.96 | 12.07 | 22,293 | -0.06(-0.50%) |
Feb 08, 2012 | 11.98 | 12.15 | 11.84 | 12.13 | 20,752 | +0.15(+1.25%) |
Feb 07, 2012 | 11.99 | 12.04 | 11.91 | 11.98 | 10,550 | +0.06(+0.51%) |
Feb 06, 2012 | 12.08 | 12.08 | 11.78 | 11.92 | 17,286 | -0.20(-1.62%) |
Feb 03, 2012 | 12.14 | 12.14 | 11.93 | 12.12 | 66,612 | +0.17(+1.42%) |
Feb 02, 2012 | 11.84 | 12.04 | 11.81 | 11.95 | 30,550 | +0.11(+0.92%) |
Feb 01, 2012 | 11.68 | 11.84 | 11.59 | 11.84 | 52,553 | +0.24(+2.05%) |
Jan 31, 2012 | 11.62 | 11.69 | 11.53 | 11.60 | 29,416 | +0.09(+0.77%) |
Jan 30, 2012 | 11.61 | 11.68 | 11.49 | 11.51 | 19,535 | -0.15(-1.28%) |
Jan 27, 2012 | 11.48 | 11.70 | 11.45 | 11.66 | 25,611 | +0.08(+0.70%) |
Jan 26, 2012 | 11.75 | 11.75 | 11.37 | 11.58 | 46,590 | -0.12(-0.99%) |
Jan 25, 2012 | 11.58 | 11.77 | 11.50 | 11.70 | 22,513 | +0.06(+0.53%) |
Jan 24, 2012 | 11.42 | 11.75 | 11.39 | 11.64 | 39,059 | +0.24(+2.08%) |
Jan 23, 2012 | 11.25 | 11.47 | 11.21 | 11.40 | 34,035 | +0.19(+1.70%) |
Jan 20, 2012 | 11.02 | 11.35 | 11.02 | 11.21 | 36,012 | +0.18(+1.66%) |
Jan 19, 2012 | 11.06 | 11.07 | 11.00 | 11.03 | 10,303 | -0.01(-0.06%) |
Jan 18, 2012 | 11.06 | 11.06 | 11.03 | 11.03 | 24,382 | +0.08(+0.74%) |
Jan 17, 2012 | 11.12 | 11.12 | 10.92 | 10.95 | 65,679 | -0.07(-0.62%) |
Jan 13, 2012 | 11.02 | 11.19 | 11.02 | 11.02 | 32,625 | -0.22(-1.93%) |
Jan 12, 2012 | 11.43 | 11.43 | 10.99 | 11.24 | 15,955 | +0.04(+0.36%) |
Jan 11, 2012 | 10.97 | 11.20 | 10.88 | 11.20 | 50,496 | +0.06(+0.55%) |
Jan 10, 2012 | 11.10 | 11.22 | 10.94 | 11.13 | 29,032 | +0.23(+2.12%) |
Jan 09, 2012 | 10.96 | 11.01 | 10.76 | 10.90 | 52,067 | -0.07(-0.68%) |
Jan 06, 2012 | 11.09 | 11.09 | 10.86 | 10.98 | 37,656 | -0.08(-0.74%) |
Jan 05, 2012 | 10.96 | 11.24 | 10.88 | 11.06 | 32,796 | +0.00(+0.00%) |
Jan 04, 2012 | 11.03 | 11.13 | 11.02 | 11.06 | 15,518 | +0.11(+0.99%) |
Dec 30, 2011 | 11.28 | 11.24 | 10.92 | 10.95 | 40,200 | -0.33(-2.89%) |
Dec 29, 2011 | 11.25 | 11.35 | 11.16 | 11.28 | 58,320 | +0.10(+0.91%) |
Dec 28, 2011 | 11.39 | 11.39 | 11.13 | 11.18 | 41,453 | -0.20(-1.73%) |
Dec 27, 2011 | 11.34 | 11.40 | 11.24 | 11.37 | 14,836 | -0.01(-0.12%) |
Dec 23, 2011 | 11.50 | 11.53 | 11.30 | 11.39 | 7,834 | -0.01(-0.12%) |
Dec 21, 2011 | 11.19 | 11.49 | 11.03 | 11.40 | 64,208 | +0.09(+0.78%) |
Dec 20, 2011 | 11.04 | 11.41 | 11.04 | 11.31 | 73,232 | +0.52(+4.78%) |
Dec 19, 2011 | 11.04 | 11.04 | 10.67 | 10.80 | 42,588 | -0.10(-0.87%) |
Dec 16, 2011 | 11.03 | 11.16 | 10.85 | 10.89 | 100,616 | -0.14(-1.23%) |
Dec 15, 2011 | 10.85 | 11.03 | 10.52 | 11.03 | 29,931 | +0.49(+4.64%) |
Dec 14, 2011 | 9.893 | 10.77 | 9.893 | 10.54 | 97,750 | +0.50(+5.00%) |
Dec 13, 2011 | 10.37 | 10.46 | 9.866 | 10.04 | 52,925 | -0.23(-2.25%) |
Dec 12, 2011 | 10.32 | 10.73 | 10.12 | 10.27 | 100,230 | -0.18(-1.75%) |
Dec 09, 2011 | 10.30 | 10.58 | 10.30 | 10.45 | 79,871 | +0.18(+1.77%) |
Dec 08, 2011 | 10.85 | 10.85 | 10.23 | 10.27 | 58,561 | -0.67(-6.09%) |
Dec 07, 2011 | 11.13 | 11.13 | 10.73 | 10.93 | 42,251 | -0.29(-2.58%) |
Dec 06, 2011 | 11.14 | 11.31 | 10.90 | 11.22 | 84,585 | +0.06(+0.54%) |
Dec 05, 2011 | 11.10 | 11.17 | 10.87 | 11.16 | 36,628 | +0.12(+1.10%) |
Dec 02, 2011 | 11.16 | 11.16 | 10.94 | 11.04 | 20,658 | +0.09(+0.86%) |