Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.08(-0.81%) |
Feb 28, 2012 | 10.03 | 10.03 | 9.930 | 9.930 | 2,316 | -0.07(-0.70%) |
Feb 27, 2012 | 9.910 | 10.00 | 9.850 | 10.00 | 4,182 | -0.03(-0.31%) |
Feb 24, 2012 | 10.00 | 10.15 | 9.951 | 10.03 | 9,100 | +0.07(+0.71%) |
Feb 23, 2012 | 9.830 | 10.00 | 9.800 | 9.960 | 3,250 | +0.36(+3.75%) |
Feb 22, 2012 | 9.400 | 9.620 | 9.400 | 9.600 | 17,823 | +0.10(+1.05%) |
Feb 21, 2012 | 9.550 | 9.730 | 9.480 | 9.500 | 21,816 | -0.10(-1.04%) |
Feb 17, 2012 | 9.520 | 9.688 | 9.520 | 9.600 | 5,591 | +0.00(+0.00%) |
Feb 16, 2012 | 9.590 | 9.750 | 9.500 | 9.600 | 13,724 | +0.00(+0.00%) |
Feb 15, 2012 | 9.700 | 9.700 | 9.500 | 9.600 | 8,346 | -0.10(-1.03%) |
Feb 14, 2012 | 9.850 | 10.12 | 9.700 | 9.700 | 7,949 | -0.15(-1.52%) |
Feb 13, 2012 | 9.760 | 9.850 | 9.750 | 9.850 | 8,893 | +0.05(+0.51%) |
Feb 10, 2012 | 10.25 | 10.26 | 9.020 | 9.800 | 35,295 | -0.50(-4.85%) |
Feb 09, 2012 | 10.27 | 10.55 | 10.26 | 10.30 | 2,300 | -0.20(-1.90%) |
Feb 08, 2012 | 10.32 | 10.50 | 10.26 | 10.50 | 2,820 | +0.20(+1.95%) |
Feb 07, 2012 | 10.27 | 10.39 | 10.24 | 10.30 | 4,629 | -0.10(-0.97%) |
Feb 06, 2012 | 10.74 | 10.74 | 10.32 | 10.40 | 2,740 | -0.12(-1.11%) |
Feb 03, 2012 | 10.64 | 10.64 | 10.50 | 10.52 | 1,501 | +0.16(+1.52%) |
Feb 02, 2012 | 10.47 | 10.57 | 10.25 | 10.36 | 5,175 | +0.06(+0.58%) |
Feb 01, 2012 | 10.49 | 10.50 | 10.24 | 10.30 | 3,408 | -0.20(-1.90%) |
Jan 31, 2012 | 10.43 | 10.50 | 10.43 | 10.50 | 507 | -0.13(-1.22%) |
Jan 30, 2012 | 10.80 | 10.80 | 10.63 | 10.63 | 2,083 | -0.06(-0.56%) |
Jan 27, 2012 | 10.76 | 10.99 | 10.61 | 10.69 | 1,619 | -0.07(-0.62%) |
Jan 26, 2012 | 10.27 | 10.76 | 10.24 | 10.76 | 2,875 | +0.42(+4.03%) |
Jan 25, 2012 | 10.54 | 10.78 | 10.29 | 10.34 | 1,522 | -0.26(-2.45%) |
Jan 24, 2012 | 10.45 | 10.60 | 10.45 | 10.60 | 1,300 | +0.14(+1.34%) |
Jan 23, 2012 | 10.33 | 10.46 | 10.33 | 10.46 | 576 | +0.06(+0.59%) |
Jan 20, 2012 | 10.45 | 10.45 | 10.40 | 10.40 | 4,414 | -0.00(-0.01%) |
Jan 19, 2012 | 10.59 | 10.59 | 10.25 | 10.40 | 7,786 | -0.29(-2.71%) |
Jan 18, 2012 | 10.81 | 10.81 | 10.64 | 10.69 | 1,200 | -0.37(-3.35%) |
Jan 17, 2012 | 11.16 | 11.22 | 10.95 | 11.06 | 1,825 | +0.06(+0.55%) |
Jan 13, 2012 | 11.23 | 11.85 | 10.95 | 11.00 | 11,498 | +0.02(+0.18%) |
Jan 12, 2012 | 11.00 | 11.00 | 10.85 | 10.98 | 4,255 | -0.09(-0.81%) |
Jan 11, 2012 | 11.20 | 11.20 | 11.07 | 11.07 | 1,397 | -0.28(-2.47%) |
Jan 10, 2012 | 11.56 | 11.89 | 11.35 | 11.35 | 2,499 | -0.18(-1.56%) |
Jan 09, 2012 | 11.10 | 11.53 | 11.08 | 11.53 | 2,711 | +0.27(+2.40%) |
Jan 06, 2012 | 11.12 | 11.43 | 11.07 | 11.26 | 6,012 | +0.17(+1.53%) |
Jan 05, 2012 | 11.35 | 11.35 | 10.64 | 11.09 | 12,750 | +0.07(+0.64%) |
Jan 04, 2012 | 10.92 | 11.10 | 10.85 | 11.02 | 2,089 | +0.12(+1.10%) |
Dec 30, 2011 | 10.97 | 10.97 | 10.76 | 10.90 | 3,214 | +0.19(+1.73%) |
Dec 29, 2011 | 10.86 | 11.00 | 10.70 | 10.71 | 5,812 | -0.09(-0.79%) |
Dec 28, 2011 | 11.09 | 11.09 | 10.80 | 10.80 | 10,040 | -0.45(-4.00%) |
Dec 27, 2011 | 11.20 | 11.25 | 11.20 | 11.25 | 700 | +0.13(+1.17%) |
Dec 23, 2011 | 11.11 | 11.12 | 11.11 | 11.12 | 222 | -0.38(-3.30%) |
Dec 21, 2011 | 11.52 | 11.64 | 11.50 | 11.50 | 800 | +0.00(+0.00%) |
Dec 20, 2011 | 11.52 | 11.52 | 11.50 | 11.50 | 350 | +0.01(+0.09%) |
Dec 19, 2011 | 11.35 | 11.49 | 11.35 | 11.49 | 948 | +0.08(+0.70%) |
Dec 16, 2011 | 11.62 | 11.65 | 11.06 | 11.41 | 3,370 | -0.09(-0.78%) |
Dec 15, 2011 | 11.70 | 11.81 | 11.40 | 11.50 | 6,807 | -0.50(-4.17%) |
Dec 12, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.04(-0.33%) |
Dec 09, 2011 | 12.02 | 12.04 | 12.02 | 12.04 | 200 | -0.12(-0.99%) |
Dec 08, 2011 | 12.03 | 12.30 | 12.02 | 12.16 | 2,602 | +0.11(+0.89%) |
Dec 07, 2011 | 12.25 | 12.34 | 12.05 | 12.05 | 3,089 | -0.29(-2.33%) |
Dec 06, 2011 | 12.34 | 12.34 | 12.16 | 12.34 | 1,300 | +0.00(+0.04%) |