Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.61 | 10.71 | 10.21 | 10.22 | 55,275 | -0.39(-3.65%) |
Feb 28, 2012 | 10.71 | 10.76 | 10.57 | 10.61 | 20,927 | -0.15(-1.39%) |
Feb 27, 2012 | 10.64 | 10.85 | 10.57 | 10.76 | 18,550 | -0.01(-0.06%) |
Feb 24, 2012 | 11.09 | 11.09 | 10.63 | 10.77 | 84,671 | -0.32(-2.87%) |
Feb 23, 2012 | 10.85 | 11.09 | 10.83 | 11.09 | 23,923 | +0.27(+2.54%) |
Feb 22, 2012 | 11.12 | 11.14 | 10.81 | 10.81 | 36,320 | -0.29(-2.64%) |
Feb 21, 2012 | 11.24 | 11.24 | 10.97 | 11.11 | 34,715 | -0.12(-1.11%) |
Feb 17, 2012 | 11.24 | 11.24 | 11.09 | 11.23 | 27,846 | +0.04(+0.39%) |
Feb 16, 2012 | 10.94 | 11.19 | 10.94 | 11.19 | 34,627 | +0.30(+2.75%) |
Feb 15, 2012 | 11.02 | 11.05 | 10.87 | 10.89 | 45,905 | -0.11(-0.97%) |
Feb 14, 2012 | 10.94 | 11.07 | 10.91 | 10.99 | 30,866 | -0.14(-1.24%) |
Feb 13, 2012 | 11.12 | 11.13 | 10.94 | 11.13 | 11,445 | +0.16(+1.48%) |
Feb 10, 2012 | 10.96 | 11.14 | 10.94 | 10.97 | 114,980 | -0.15(-1.35%) |
Feb 09, 2012 | 11.18 | 11.18 | 11.02 | 11.12 | 24,204 | -0.06(-0.50%) |
Feb 08, 2012 | 11.04 | 11.19 | 10.91 | 11.17 | 22,531 | +0.14(+1.25%) |
Feb 07, 2012 | 11.04 | 11.09 | 10.97 | 11.04 | 11,455 | +0.06(+0.51%) |
Feb 06, 2012 | 11.12 | 11.12 | 10.85 | 10.98 | 18,767 | -0.18(-1.62%) |
Feb 03, 2012 | 11.18 | 11.18 | 10.99 | 11.16 | 72,321 | +0.16(+1.42%) |
Feb 02, 2012 | 10.91 | 11.09 | 10.87 | 11.01 | 33,168 | +0.10(+0.92%) |
Feb 01, 2012 | 10.76 | 10.91 | 10.67 | 10.91 | 57,058 | +0.22(+2.05%) |
Jan 31, 2012 | 10.70 | 10.77 | 10.62 | 10.69 | 31,938 | +0.08(+0.77%) |
Jan 30, 2012 | 10.69 | 10.76 | 10.58 | 10.61 | 21,209 | -0.14(-1.28%) |
Jan 27, 2012 | 10.57 | 10.78 | 10.55 | 10.74 | 27,806 | +0.08(+0.70%) |
Jan 26, 2012 | 10.82 | 10.82 | 10.47 | 10.67 | 50,584 | -0.11(-0.99%) |
Jan 25, 2012 | 10.66 | 10.84 | 10.59 | 10.77 | 24,443 | +0.06(+0.53%) |
Jan 24, 2012 | 10.52 | 10.82 | 10.49 | 10.72 | 42,407 | +0.22(+2.08%) |
Jan 23, 2012 | 10.36 | 10.57 | 10.32 | 10.50 | 36,952 | +0.18(+1.70%) |
Jan 20, 2012 | 10.15 | 10.46 | 10.15 | 10.32 | 39,098 | +0.17(+1.66%) |
Jan 19, 2012 | 10.19 | 10.20 | 10.13 | 10.16 | 11,186 | -0.01(-0.06%) |
Jan 18, 2012 | 10.19 | 10.19 | 10.16 | 10.16 | 26,472 | +0.07(+0.74%) |
Jan 17, 2012 | 10.24 | 10.24 | 10.06 | 10.09 | 71,308 | -0.06(-0.62%) |
Jan 13, 2012 | 10.15 | 10.31 | 10.15 | 10.15 | 35,421 | -0.20(-1.93%) |
Jan 12, 2012 | 10.52 | 10.52 | 10.12 | 10.35 | 17,322 | +0.04(+0.36%) |
Jan 11, 2012 | 10.11 | 10.31 | 10.02 | 10.31 | 54,824 | +0.06(+0.55%) |
Jan 10, 2012 | 10.22 | 10.34 | 10.08 | 10.26 | 31,520 | +0.21(+2.11%) |
Jan 09, 2012 | 10.10 | 10.14 | 9.912 | 10.04 | 56,530 | -0.07(-0.68%) |
Jan 06, 2012 | 10.22 | 10.22 | 9.999 | 10.11 | 40,884 | -0.07(-0.74%) |
Jan 05, 2012 | 10.09 | 10.36 | 10.02 | 10.19 | 35,607 | +0.00(+0.00%) |
Jan 04, 2012 | 10.16 | 10.25 | 10.15 | 10.19 | 16,849 | +0.10(+0.99%) |
Dec 30, 2011 | 10.39 | 10.36 | 10.06 | 10.09 | 43,646 | -0.30(-2.89%) |
Dec 29, 2011 | 10.36 | 10.46 | 10.28 | 10.39 | 63,319 | +0.09(+0.91%) |
Dec 28, 2011 | 10.49 | 10.49 | 10.25 | 10.29 | 45,006 | -0.18(-1.73%) |
Dec 27, 2011 | 10.44 | 10.50 | 10.35 | 10.47 | 16,108 | -0.01(-0.12%) |
Dec 23, 2011 | 10.59 | 10.62 | 10.41 | 10.49 | 8,506 | -0.01(-0.12%) |
Dec 21, 2011 | 10.31 | 10.59 | 10.16 | 10.50 | 69,711 | +0.08(+0.78%) |
Dec 20, 2011 | 10.17 | 10.51 | 10.17 | 10.42 | 79,509 | +0.47(+4.78%) |
Dec 19, 2011 | 10.17 | 10.17 | 9.831 | 9.943 | 46,238 | -0.09(-0.87%) |
Dec 16, 2011 | 10.16 | 10.28 | 9.993 | 10.03 | 109,241 | -0.12(-1.23%) |
Dec 15, 2011 | 9.993 | 10.16 | 9.687 | 10.16 | 32,496 | +0.45(+4.64%) |
Dec 14, 2011 | 9.112 | 9.918 | 9.112 | 9.706 | 106,128 | +0.46(+5.00%) |
Dec 13, 2011 | 9.556 | 9.634 | 9.087 | 9.243 | 57,461 | -0.21(-2.25%) |
Dec 12, 2011 | 9.506 | 9.887 | 9.325 | 9.456 | 108,821 | -0.17(-1.75%) |
Dec 09, 2011 | 9.488 | 9.742 | 9.488 | 9.624 | 86,717 | +0.17(+1.77%) |
Dec 08, 2011 | 9.996 | 9.996 | 9.426 | 9.457 | 63,581 | -0.61(-6.09%) |
Dec 07, 2011 | 10.25 | 10.25 | 9.878 | 10.07 | 45,873 | -0.27(-2.58%) |
Dec 06, 2011 | 10.26 | 10.42 | 10.04 | 10.34 | 91,835 | +0.06(+0.54%) |
Dec 05, 2011 | 10.23 | 10.29 | 10.01 | 10.28 | 39,767 | +0.11(+1.10%) |
Dec 02, 2011 | 10.28 | 10.28 | 10.08 | 10.17 | 22,429 | +0.09(+0.86%) |