Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.75 | 10.93 | 10.45 | 10.62 | 183,098 | -0.05(-0.47%) |
Feb 28, 2012 | 10.86 | 10.97 | 10.56 | 10.67 | 42,731 | +0.23(+2.20%) |
Feb 27, 2012 | 10.15 | 10.50 | 10.00 | 10.44 | 10,645 | +0.16(+1.56%) |
Feb 24, 2012 | 10.22 | 10.52 | 10.12 | 10.28 | 15,924 | +0.08(+0.78%) |
Feb 23, 2012 | 10.00 | 10.30 | 9.810 | 10.20 | 13,906 | +0.20(+2.00%) |
Feb 22, 2012 | 9.860 | 10.15 | 9.760 | 10.00 | 13,661 | +0.31(+3.20%) |
Feb 21, 2012 | 9.870 | 9.930 | 9.650 | 9.690 | 19,236 | -0.06(-0.62%) |
Feb 17, 2012 | 10.00 | 10.00 | 9.650 | 9.750 | 37,536 | -0.22(-2.21%) |
Feb 16, 2012 | 9.380 | 10.11 | 9.260 | 9.970 | 20,065 | +0.63(+6.75%) |
Feb 15, 2012 | 9.270 | 9.560 | 9.240 | 9.340 | 19,261 | +0.14(+1.52%) |
Feb 14, 2012 | 10.00 | 10.00 | 9.190 | 9.200 | 43,837 | -0.91(-9.00%) |
Feb 13, 2012 | 10.23 | 10.23 | 9.920 | 10.11 | 18,764 | +0.07(+0.70%) |
Feb 10, 2012 | 10.25 | 10.31 | 10.03 | 10.04 | 72,777 | -0.38(-3.65%) |
Feb 09, 2012 | 10.60 | 10.70 | 10.32 | 10.42 | 16,043 | -0.16(-1.51%) |
Feb 08, 2012 | 10.30 | 10.64 | 10.30 | 10.58 | 14,305 | +0.07(+0.67%) |
Feb 07, 2012 | 10.53 | 10.61 | 10.05 | 10.51 | 24,511 | +0.00(+0.00%) |
Feb 06, 2012 | 10.57 | 10.76 | 10.31 | 10.51 | 9,053 | -0.19(-1.78%) |
Feb 03, 2012 | 10.75 | 10.78 | 10.20 | 10.70 | 37,084 | -0.01(-0.09%) |
Feb 02, 2012 | 10.22 | 10.75 | 10.22 | 10.71 | 10,081 | +0.48(+4.69%) |
Feb 01, 2012 | 10.10 | 10.36 | 10.01 | 10.23 | 28,419 | +0.29(+2.92%) |
Jan 31, 2012 | 10.41 | 10.41 | 9.940 | 9.940 | 33,791 | -0.35(-3.40%) |
Jan 30, 2012 | 10.65 | 10.65 | 10.27 | 10.29 | 17,547 | -0.45(-4.19%) |
Jan 27, 2012 | 10.50 | 10.74 | 10.35 | 10.74 | 30,273 | +0.24(+2.29%) |
Jan 26, 2012 | 10.37 | 10.71 | 10.37 | 10.50 | 30,686 | +0.28(+2.74%) |
Jan 25, 2012 | 10.50 | 10.94 | 10.09 | 10.22 | 40,289 | -0.26(-2.48%) |
Jan 24, 2012 | 10.23 | 10.77 | 10.22 | 10.48 | 32,839 | +0.28(+2.75%) |
Jan 23, 2012 | 10.15 | 10.25 | 9.980 | 10.20 | 34,984 | +0.06(+0.59%) |
Jan 20, 2012 | 9.850 | 10.18 | 9.680 | 10.14 | 44,768 | +0.29(+2.94%) |
Jan 19, 2012 | 9.550 | 9.850 | 9.550 | 9.850 | 21,327 | +0.30(+3.14%) |
Jan 18, 2012 | 9.400 | 9.600 | 9.360 | 9.550 | 30,219 | +0.26(+2.80%) |
Jan 17, 2012 | 9.470 | 9.550 | 9.230 | 9.290 | 32,894 | -0.06(-0.64%) |
Jan 13, 2012 | 9.260 | 9.450 | 9.260 | 9.350 | 19,279 | -0.05(-0.53%) |
Jan 12, 2012 | 9.290 | 9.500 | 9.280 | 9.400 | 21,606 | +0.07(+0.75%) |
Jan 11, 2012 | 9.450 | 9.530 | 9.310 | 9.330 | 14,970 | -0.14(-1.48%) |
Jan 10, 2012 | 9.430 | 9.480 | 9.270 | 9.470 | 23,395 | +0.18(+1.94%) |
Jan 09, 2012 | 9.260 | 9.350 | 9.185 | 9.290 | 23,822 | +0.14(+1.53%) |
Jan 06, 2012 | 9.120 | 9.270 | 8.990 | 9.150 | 28,928 | -0.03(-0.33%) |
Jan 05, 2012 | 8.940 | 9.330 | 8.940 | 9.180 | 20,268 | +0.23(+2.57%) |
Jan 04, 2012 | 9.420 | 9.420 | 8.900 | 8.950 | 24,759 | -0.68(-7.06%) |
Dec 30, 2011 | 9.550 | 9.710 | 9.430 | 9.630 | 17,249 | +0.08(+0.84%) |
Dec 29, 2011 | 9.150 | 9.630 | 9.150 | 9.550 | 20,529 | +0.35(+3.80%) |
Dec 28, 2011 | 9.770 | 9.880 | 9.150 | 9.200 | 26,610 | -0.50(-5.15%) |
Dec 27, 2011 | 9.690 | 9.700 | 9.520 | 9.700 | 10,364 | -0.09(-0.92%) |
Dec 23, 2011 | 9.990 | 9.990 | 9.710 | 9.790 | 11,543 | -0.08(-0.81%) |
Dec 21, 2011 | 10.43 | 10.43 | 9.490 | 9.870 | 16,076 | -0.73(-6.89%) |
Dec 20, 2011 | 9.940 | 10.60 | 9.470 | 10.60 | 30,727 | +1.00(+10.42%) |
Dec 19, 2011 | 10.48 | 10.74 | 9.470 | 9.600 | 32,782 | -0.93(-8.83%) |
Dec 16, 2011 | 10.00 | 10.68 | 9.802 | 10.53 | 85,886 | +0.53(+5.30%) |
Dec 15, 2011 | 9.500 | 10.00 | 9.250 | 10.00 | 30,769 | +0.66(+7.07%) |
Dec 14, 2011 | 8.860 | 9.420 | 8.500 | 9.340 | 37,928 | +0.36(+4.01%) |
Dec 13, 2011 | 9.560 | 9.600 | 8.930 | 8.980 | 22,393 | -0.51(-5.37%) |
Dec 12, 2011 | 9.950 | 9.970 | 9.430 | 9.490 | 25,338 | -0.41(-4.14%) |
Dec 09, 2011 | 9.050 | 10.00 | 9.050 | 9.900 | 19,452 | +0.88(+9.76%) |
Dec 08, 2011 | 9.740 | 9.920 | 9.000 | 9.020 | 21,994 | -0.86(-8.70%) |
Dec 07, 2011 | 9.870 | 10.00 | 9.580 | 9.880 | 18,224 | -0.12(-1.20%) |
Dec 06, 2011 | 9.180 | 10.10 | 9.080 | 10.00 | 48,733 | +0.81(+8.81%) |
Dec 05, 2011 | 8.800 | 9.200 | 8.540 | 9.190 | 62,971 | +0.54(+6.24%) |
Dec 02, 2011 | 8.700 | 8.700 | 8.195 | 8.650 | 25,600 | +0.15(+1.76%) |