Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.250 | 9.820 | 9.150 | 9.690 | 476,102 | +0.46(+4.98%) |
Feb 28, 2012 | 9.250 | 9.350 | 9.130 | 9.230 | 98,670 | -0.04(-0.43%) |
Feb 27, 2012 | 9.250 | 9.400 | 9.140 | 9.270 | 71,763 | -0.15(-1.59%) |
Feb 24, 2012 | 9.500 | 9.600 | 9.340 | 9.420 | 123,835 | -0.01(-0.11%) |
Feb 23, 2012 | 9.170 | 9.510 | 9.100 | 9.430 | 89,427 | +0.31(+3.40%) |
Feb 22, 2012 | 9.350 | 9.440 | 9.120 | 9.120 | 49,214 | -0.25(-2.67%) |
Feb 21, 2012 | 9.710 | 9.970 | 9.360 | 9.370 | 43,730 | -0.34(-3.50%) |
Feb 17, 2012 | 9.780 | 9.840 | 9.530 | 9.710 | 109,352 | +0.03(+0.31%) |
Feb 16, 2012 | 9.690 | 9.740 | 9.420 | 9.680 | 83,749 | +0.04(+0.41%) |
Feb 15, 2012 | 9.820 | 9.940 | 9.630 | 9.640 | 84,974 | -0.09(-0.92%) |
Feb 14, 2012 | 9.610 | 10.01 | 9.580 | 9.730 | 82,586 | +0.07(+0.72%) |
Feb 13, 2012 | 10.12 | 10.29 | 9.550 | 9.660 | 121,815 | -0.33(-3.30%) |
Feb 10, 2012 | 10.65 | 10.70 | 9.420 | 9.990 | 638,234 | -0.43(-4.13%) |
Feb 09, 2012 | 10.24 | 10.48 | 10.10 | 10.42 | 261,341 | +0.31(+3.07%) |
Feb 08, 2012 | 10.40 | 10.40 | 10.10 | 10.11 | 114,802 | -0.08(-0.79%) |
Feb 07, 2012 | 10.22 | 10.34 | 10.11 | 10.19 | 71,557 | -0.03(-0.29%) |
Feb 06, 2012 | 10.15 | 10.30 | 10.11 | 10.22 | 36,479 | +0.05(+0.49%) |
Feb 03, 2012 | 10.00 | 10.17 | 9.961 | 10.17 | 118,686 | +0.31(+3.14%) |
Feb 02, 2012 | 9.550 | 9.950 | 9.535 | 9.860 | 86,755 | +0.33(+3.46%) |
Feb 01, 2012 | 9.970 | 9.970 | 9.300 | 9.530 | 137,936 | -0.44(-4.41%) |
Jan 31, 2012 | 10.00 | 10.06 | 9.850 | 9.970 | 80,124 | -0.01(-0.10%) |
Jan 30, 2012 | 10.26 | 10.26 | 9.850 | 9.980 | 104,846 | -0.32(-3.11%) |
Jan 27, 2012 | 10.31 | 10.44 | 10.17 | 10.30 | 57,760 | -0.03(-0.29%) |
Jan 26, 2012 | 10.45 | 10.69 | 10.16 | 10.33 | 114,263 | -0.01(-0.10%) |
Jan 25, 2012 | 10.29 | 10.39 | 10.07 | 10.34 | 70,753 | +0.08(+0.78%) |
Jan 24, 2012 | 10.34 | 10.47 | 10.03 | 10.26 | 43,232 | -0.11(-1.06%) |
Jan 23, 2012 | 10.74 | 10.74 | 10.31 | 10.37 | 64,883 | -0.35(-3.26%) |
Jan 20, 2012 | 10.63 | 10.75 | 10.54 | 10.72 | 41,764 | +0.11(+1.04%) |
Jan 19, 2012 | 10.79 | 10.90 | 10.50 | 10.61 | 177,698 | -0.13(-1.21%) |
Jan 18, 2012 | 10.89 | 10.98 | 10.46 | 10.74 | 97,416 | -0.13(-1.20%) |
Jan 17, 2012 | 10.66 | 11.01 | 10.61 | 10.87 | 136,583 | +0.27(+2.55%) |
Jan 13, 2012 | 11.11 | 11.21 | 10.34 | 10.60 | 181,704 | -0.73(-6.44%) |
Jan 12, 2012 | 10.00 | 11.38 | 10.00 | 11.33 | 194,589 | +1.24(+12.29%) |
Jan 11, 2012 | 10.09 | 10.41 | 10.00 | 10.09 | 239,021 | -0.04(-0.39%) |
Jan 10, 2012 | 10.24 | 10.28 | 10.01 | 10.13 | 86,268 | +0.10(+1.00%) |
Jan 09, 2012 | 10.00 | 10.29 | 10.00 | 10.03 | 107,816 | -0.03(-0.30%) |
Jan 06, 2012 | 11.17 | 11.17 | 10.00 | 10.06 | 120,634 | -0.98(-8.88%) |
Jan 05, 2012 | 11.15 | 11.27 | 10.94 | 11.04 | 108,527 | -0.13(-1.16%) |
Jan 04, 2012 | 11.20 | 11.30 | 11.09 | 11.17 | 41,727 | +0.07(+0.63%) |
Dec 30, 2011 | 11.00 | 11.23 | 11.00 | 11.10 | 27,220 | +0.09(+0.82%) |
Dec 29, 2011 | 11.15 | 11.19 | 10.95 | 11.01 | 71,488 | -0.14(-1.26%) |
Dec 28, 2011 | 11.35 | 11.72 | 11.11 | 11.15 | 25,320 | -0.18(-1.59%) |
Dec 27, 2011 | 11.13 | 11.89 | 11.13 | 11.33 | 20,028 | +0.17(+1.52%) |
Dec 23, 2011 | 11.64 | 11.69 | 11.02 | 11.16 | 39,337 | -0.58(-4.94%) |
Dec 21, 2011 | 12.68 | 12.68 | 11.66 | 11.74 | 28,926 | -1.00(-7.85%) |
Dec 20, 2011 | 12.95 | 13.12 | 12.29 | 12.74 | 75,935 | +0.04(+0.31%) |
Dec 19, 2011 | 12.68 | 12.86 | 12.37 | 12.70 | 16,418 | -0.24(-1.85%) |
Dec 16, 2011 | 13.45 | 13.45 | 12.56 | 12.94 | 101,381 | +0.06(+0.47%) |
Dec 15, 2011 | 13.45 | 13.45 | 12.72 | 12.88 | 90,282 | -0.16(-1.23%) |
Dec 14, 2011 | 13.05 | 13.23 | 12.91 | 13.04 | 64,292 | -0.05(-0.38%) |
Dec 13, 2011 | 12.58 | 13.46 | 12.34 | 13.09 | 72,045 | +0.57(+4.55%) |
Dec 12, 2011 | 12.49 | 12.80 | 11.99 | 12.52 | 37,861 | -0.07(-0.56%) |
Dec 09, 2011 | 12.13 | 12.60 | 12.01 | 12.59 | 46,601 | +0.57(+4.74%) |
Dec 08, 2011 | 12.31 | 12.33 | 11.96 | 12.02 | 16,811 | -0.45(-3.61%) |
Dec 07, 2011 | 12.05 | 12.48 | 11.77 | 12.47 | 43,031 | +0.44(+3.66%) |
Dec 06, 2011 | 12.08 | 12.11 | 11.76 | 12.03 | 37,188 | -0.03(-0.25%) |
Dec 05, 2011 | 12.29 | 12.65 | 11.76 | 12.06 | 110,898 | +0.22(+1.86%) |
Dec 02, 2011 | 11.80 | 11.89 | 11.40 | 11.84 | 21,701 | +0.31(+2.69%) |