Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.320 | 9.460 | 9.050 | 9.080 | 346,283 | -0.18(-1.94%) |
Feb 28, 2012 | 9.500 | 9.600 | 9.210 | 9.260 | 466,391 | -0.24(-2.53%) |
Feb 27, 2012 | 9.520 | 9.590 | 9.250 | 9.500 | 276,908 | -0.14(-1.45%) |
Feb 24, 2012 | 9.770 | 9.830 | 9.600 | 9.640 | 220,984 | -0.09(-0.92%) |
Feb 23, 2012 | 9.710 | 9.920 | 9.640 | 9.730 | 291,652 | +0.04(+0.41%) |
Feb 22, 2012 | 9.770 | 9.860 | 9.640 | 9.690 | 314,893 | -0.10(-1.02%) |
Feb 21, 2012 | 10.11 | 10.18 | 9.770 | 9.790 | 547,958 | -0.26(-2.59%) |
Feb 17, 2012 | 10.22 | 10.26 | 10.05 | 10.05 | 394,134 | -0.17(-1.66%) |
Feb 16, 2012 | 10.15 | 10.30 | 10.06 | 10.22 | 299,146 | +0.10(+0.99%) |
Feb 15, 2012 | 10.35 | 10.40 | 10.07 | 10.12 | 286,321 | -0.15(-1.46%) |
Feb 14, 2012 | 10.17 | 10.32 | 10.09 | 10.27 | 304,122 | +0.04(+0.39%) |
Feb 13, 2012 | 10.22 | 10.30 | 10.12 | 10.23 | 153,449 | +0.17(+1.69%) |
Feb 10, 2012 | 10.17 | 10.23 | 9.950 | 10.06 | 351,537 | -0.30(-2.90%) |
Feb 09, 2012 | 10.49 | 10.49 | 10.20 | 10.36 | 310,907 | -0.05(-0.48%) |
Feb 08, 2012 | 10.26 | 10.42 | 10.12 | 10.41 | 421,833 | +0.22(+2.16%) |
Feb 07, 2012 | 10.22 | 10.34 | 10.06 | 10.19 | 452,175 | -0.11(-1.07%) |
Feb 06, 2012 | 9.970 | 10.43 | 9.950 | 10.30 | 596,413 | +0.30(+3.00%) |
Feb 03, 2012 | 9.660 | 10.15 | 9.200 | 10.00 | 1,819,402 | -1.25(-11.11%) |
Feb 02, 2012 | 11.20 | 11.33 | 11.10 | 11.25 | 244,344 | +0.05(+0.45%) |
Feb 01, 2012 | 11.10 | 11.36 | 10.89 | 11.20 | 230,784 | +0.26(+2.38%) |
Jan 31, 2012 | 11.06 | 11.10 | 10.82 | 10.94 | 103,794 | +0.01(+0.09%) |
Jan 30, 2012 | 10.96 | 11.08 | 10.87 | 10.93 | 262,545 | -0.19(-1.71%) |
Jan 27, 2012 | 10.88 | 11.15 | 10.84 | 11.12 | 233,201 | +0.15(+1.37%) |
Jan 26, 2012 | 10.95 | 11.13 | 10.86 | 10.97 | 264,259 | +0.11(+1.01%) |
Jan 25, 2012 | 10.87 | 11.03 | 10.63 | 10.86 | 182,246 | -0.04(-0.37%) |
Jan 24, 2012 | 10.62 | 11.01 | 10.52 | 10.90 | 134,126 | +0.15(+1.40%) |
Jan 23, 2012 | 10.82 | 10.87 | 10.61 | 10.75 | 126,030 | -0.07(-0.65%) |
Jan 20, 2012 | 10.66 | 10.91 | 10.66 | 10.82 | 248,251 | +0.13(+1.22%) |
Jan 19, 2012 | 10.56 | 10.76 | 10.53 | 10.69 | 98,500 | +0.18(+1.71%) |
Jan 18, 2012 | 10.25 | 10.53 | 10.09 | 10.51 | 162,197 | +0.26(+2.54%) |
Jan 17, 2012 | 10.66 | 10.87 | 10.06 | 10.25 | 148,890 | -0.26(-2.47%) |
Jan 13, 2012 | 10.52 | 10.67 | 10.50 | 10.51 | 140,633 | -0.18(-1.68%) |
Jan 12, 2012 | 10.65 | 10.78 | 10.38 | 10.69 | 118,094 | +0.09(+0.85%) |
Jan 11, 2012 | 10.54 | 10.65 | 10.47 | 10.60 | 91,009 | +0.01(+0.09%) |
Jan 10, 2012 | 10.55 | 10.74 | 10.50 | 10.59 | 104,072 | +0.21(+2.02%) |
Jan 09, 2012 | 10.26 | 10.45 | 10.13 | 10.38 | 147,391 | +0.19(+1.86%) |
Jan 06, 2012 | 10.03 | 10.33 | 10.03 | 10.19 | 241,868 | +0.18(+1.80%) |
Jan 05, 2012 | 9.780 | 10.16 | 9.700 | 10.01 | 207,770 | +0.11(+1.11%) |
Jan 04, 2012 | 9.980 | 9.980 | 9.710 | 9.900 | 131,817 | +0.44(+4.65%) |
Dec 30, 2011 | 9.410 | 9.530 | 9.410 | 9.460 | 118,434 | +0.05(+0.53%) |
Dec 29, 2011 | 9.130 | 9.460 | 9.130 | 9.410 | 144,211 | +0.37(+4.09%) |
Dec 28, 2011 | 9.340 | 9.380 | 9.020 | 9.040 | 92,859 | -0.35(-3.73%) |
Dec 27, 2011 | 9.690 | 9.690 | 9.290 | 9.390 | 95,945 | -0.36(-3.69%) |
Dec 23, 2011 | 9.730 | 9.750 | 9.480 | 9.750 | 65,906 | +0.26(+2.74%) |
Dec 21, 2011 | 9.250 | 9.550 | 9.020 | 9.490 | 105,648 | +0.18(+1.93%) |
Dec 20, 2011 | 9.150 | 9.470 | 9.140 | 9.310 | 255,078 | +0.45(+5.08%) |
Dec 19, 2011 | 9.450 | 9.600 | 8.790 | 8.860 | 203,695 | -0.47(-5.04%) |
Dec 16, 2011 | 9.300 | 9.560 | 9.140 | 9.330 | 320,886 | +0.14(+1.52%) |
Dec 15, 2011 | 9.240 | 9.320 | 9.040 | 9.190 | 275,348 | +0.14(+1.55%) |
Dec 14, 2011 | 9.380 | 9.430 | 8.950 | 9.050 | 175,452 | -0.49(-5.14%) |
Dec 13, 2011 | 9.890 | 10.07 | 9.410 | 9.540 | 342,230 | -0.19(-1.95%) |
Dec 12, 2011 | 9.740 | 9.760 | 9.470 | 9.730 | 177,633 | -0.26(-2.60%) |
Dec 09, 2011 | 9.660 | 10.17 | 9.660 | 9.990 | 274,074 | +0.39(+4.06%) |
Dec 08, 2011 | 9.870 | 9.986 | 9.570 | 9.600 | 249,172 | -0.41(-4.10%) |
Dec 07, 2011 | 9.960 | 10.15 | 9.690 | 10.01 | 124,328 | -0.06(-0.60%) |
Dec 06, 2011 | 9.860 | 10.15 | 9.770 | 10.07 | 321,275 | +0.22(+2.23%) |
Dec 05, 2011 | 10.06 | 10.06 | 9.700 | 9.850 | 338,287 | +0.10(+1.03%) |
Dec 02, 2011 | 9.810 | 9.970 | 9.700 | 9.750 | 234,547 | +0.17(+1.77%) |