Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.43 | 10.60 | 10.30 | 10.43 | 791,063 | -0.02(-0.18%) |
Feb 28, 2012 | 10.53 | 10.67 | 10.40 | 10.45 | 584,192 | -0.13(-1.25%) |
Feb 27, 2012 | 10.60 | 10.61 | 10.43 | 10.58 | 536,691 | +0.04(+0.42%) |
Feb 24, 2012 | 10.53 | 10.64 | 10.44 | 10.54 | 538,041 | +0.04(+0.36%) |
Feb 23, 2012 | 10.47 | 10.53 | 10.44 | 10.50 | 285,883 | +0.05(+0.45%) |
Feb 22, 2012 | 10.36 | 10.49 | 10.32 | 10.45 | 552,608 | +0.09(+0.90%) |
Feb 21, 2012 | 10.06 | 10.45 | 10.04 | 10.36 | 1,011,615 | +0.37(+3.70%) |
Feb 17, 2012 | 9.740 | 9.998 | 9.740 | 9.988 | 539,295 | +0.26(+2.64%) |
Feb 16, 2012 | 9.684 | 9.773 | 9.642 | 9.731 | 282,266 | +0.11(+1.12%) |
Feb 15, 2012 | 9.614 | 9.656 | 9.591 | 9.623 | 265,848 | +0.03(+0.34%) |
Feb 14, 2012 | 9.586 | 9.617 | 9.544 | 9.591 | 248,406 | +0.07(+0.69%) |
Feb 13, 2012 | 9.525 | 9.577 | 9.502 | 9.525 | 305,753 | +0.01(+0.15%) |
Feb 10, 2012 | 9.548 | 9.548 | 9.418 | 9.511 | 270,194 | -0.04(-0.39%) |
Feb 09, 2012 | 9.572 | 9.605 | 9.511 | 9.548 | 275,394 | +0.04(+0.39%) |
Feb 08, 2012 | 9.548 | 9.607 | 9.408 | 9.511 | 294,929 | -0.01(-0.10%) |
Feb 07, 2012 | 9.450 | 9.558 | 9.420 | 9.520 | 251,082 | +0.08(+0.84%) |
Feb 06, 2012 | 9.460 | 9.516 | 9.386 | 9.441 | 342,976 | -0.06(-0.59%) |
Feb 03, 2012 | 9.427 | 9.511 | 9.394 | 9.497 | 331,318 | +0.08(+0.89%) |
Feb 02, 2012 | 9.389 | 9.464 | 9.366 | 9.413 | 248,889 | +0.03(+0.30%) |
Feb 01, 2012 | 9.450 | 9.469 | 9.361 | 9.385 | 380,634 | -0.04(-0.45%) |
Jan 31, 2012 | 9.534 | 9.534 | 9.422 | 9.427 | 303,806 | -0.09(-0.98%) |
Jan 30, 2012 | 9.567 | 9.591 | 9.464 | 9.520 | 339,160 | -0.08(-0.83%) |
Jan 27, 2012 | 9.558 | 9.717 | 9.558 | 9.600 | 306,843 | +0.01(+0.13%) |
Jan 26, 2012 | 9.625 | 9.648 | 9.513 | 9.588 | 286,168 | -0.01(-0.10%) |
Jan 25, 2012 | 9.565 | 9.602 | 9.513 | 9.597 | 357,866 | +0.06(+0.58%) |
Jan 24, 2012 | 9.555 | 9.597 | 9.527 | 9.541 | 262,118 | -0.03(-0.34%) |
Jan 23, 2012 | 9.481 | 9.579 | 9.425 | 9.574 | 420,048 | +0.06(+0.59%) |
Jan 20, 2012 | 9.281 | 9.532 | 9.234 | 9.518 | 735,368 | +0.21(+2.30%) |
Jan 19, 2012 | 9.300 | 9.309 | 9.216 | 9.304 | 494,454 | +0.02(+0.25%) |
Jan 18, 2012 | 9.258 | 9.346 | 9.207 | 9.281 | 314,193 | +0.03(+0.35%) |
Jan 17, 2012 | 9.337 | 9.346 | 9.211 | 9.248 | 420,514 | -0.00(-0.05%) |
Jan 13, 2012 | 9.174 | 9.318 | 9.165 | 9.253 | 324,475 | +0.07(+0.76%) |
Jan 12, 2012 | 9.341 | 9.369 | 9.160 | 9.183 | 634,639 | -0.18(-1.94%) |
Jan 11, 2012 | 9.402 | 9.421 | 9.313 | 9.365 | 496,520 | -0.07(-0.74%) |
Jan 10, 2012 | 9.527 | 9.527 | 9.406 | 9.434 | 251,736 | -0.06(-0.59%) |
Jan 09, 2012 | 9.439 | 9.512 | 9.393 | 9.490 | 295,257 | +0.04(+0.39%) |
Jan 06, 2012 | 9.509 | 9.518 | 9.397 | 9.453 | 195,089 | -0.03(-0.29%) |
Jan 05, 2012 | 9.416 | 9.499 | 9.374 | 9.481 | 294,265 | +0.00(+0.05%) |
Jan 04, 2012 | 9.393 | 9.527 | 9.351 | 9.476 | 250,812 | +0.00(+0.05%) |
Dec 30, 2011 | 9.513 | 9.513 | 9.375 | 9.472 | 222,372 | -0.04(-0.44%) |
Dec 29, 2011 | 9.448 | 9.518 | 9.342 | 9.513 | 248,990 | +0.06(+0.64%) |
Dec 28, 2011 | 9.602 | 9.602 | 9.420 | 9.453 | 205,676 | -0.15(-1.59%) |
Dec 27, 2011 | 9.578 | 9.629 | 9.564 | 9.606 | 238,365 | +0.07(+0.73%) |
Dec 23, 2011 | 9.467 | 9.634 | 9.430 | 9.536 | 295,326 | +0.09(+0.93%) |
Dec 21, 2011 | 9.324 | 9.485 | 9.259 | 9.448 | 213,600 | +0.12(+1.34%) |
Dec 20, 2011 | 9.370 | 9.485 | 9.324 | 9.324 | 461,114 | +0.01(+0.10%) |
Dec 19, 2011 | 9.291 | 9.393 | 9.259 | 9.314 | 267,459 | -0.00(-0.05%) |
Dec 16, 2011 | 9.226 | 9.361 | 9.212 | 9.319 | 278,637 | +0.12(+1.31%) |
Dec 15, 2011 | 9.254 | 9.342 | 9.175 | 9.199 | 314,651 | +0.04(+0.40%) |
Dec 14, 2011 | 9.226 | 9.231 | 9.037 | 9.162 | 473,022 | -0.06(-0.65%) |
Dec 13, 2011 | 9.245 | 9.365 | 9.166 | 9.222 | 253,796 | -0.02(-0.20%) |
Dec 12, 2011 | 9.254 | 9.274 | 9.125 | 9.240 | 345,312 | -0.08(-0.84%) |
Dec 09, 2011 | 9.286 | 9.365 | 9.259 | 9.319 | 305,025 | +0.07(+0.80%) |
Dec 08, 2011 | 9.263 | 9.282 | 9.203 | 9.245 | 290,323 | -0.05(-0.50%) |
Dec 07, 2011 | 9.314 | 9.324 | 9.245 | 9.291 | 278,187 | -0.04(-0.45%) |
Dec 06, 2011 | 9.333 | 9.388 | 9.254 | 9.333 | 247,602 | +0.00(+0.00%) |
Dec 05, 2011 | 9.337 | 9.388 | 9.263 | 9.333 | 402,831 | +0.02(+0.20%) |
Dec 02, 2011 | 9.324 | 9.347 | 9.243 | 9.314 | 332,403 | +0.04(+0.40%) |