Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.48 | 10.52 | 10.15 | 10.17 | 913,687 | -0.31(-2.93%) |
Feb 28, 2012 | 10.56 | 10.64 | 10.34 | 10.47 | 1,258,828 | -0.10(-0.94%) |
Feb 27, 2012 | 10.08 | 10.78 | 9.976 | 10.57 | 1,577,999 | +0.42(+4.18%) |
Feb 24, 2012 | 10.10 | 10.26 | 9.922 | 10.15 | 806,750 | +0.08(+0.81%) |
Feb 23, 2012 | 10.15 | 10.15 | 9.809 | 10.07 | 1,422,745 | -0.08(-0.80%) |
Feb 22, 2012 | 10.29 | 10.55 | 10.14 | 10.15 | 1,297,280 | -0.15(-1.49%) |
Feb 21, 2012 | 10.36 | 10.53 | 10.20 | 10.30 | 919,226 | -0.05(-0.44%) |
Feb 17, 2012 | 10.35 | 10.43 | 10.18 | 10.35 | 681,316 | +0.10(+0.97%) |
Feb 16, 2012 | 10.09 | 10.36 | 10.05 | 10.25 | 591,345 | +0.14(+1.43%) |
Feb 15, 2012 | 10.20 | 10.41 | 10.08 | 10.10 | 616,256 | -0.05(-0.45%) |
Feb 14, 2012 | 10.15 | 10.31 | 10.05 | 10.15 | 745,644 | -0.12(-1.14%) |
Feb 13, 2012 | 10.24 | 10.29 | 10.04 | 10.27 | 546,142 | +0.13(+1.25%) |
Feb 10, 2012 | 10.09 | 10.35 | 10.02 | 10.14 | 694,278 | -0.13(-1.23%) |
Feb 09, 2012 | 10.43 | 10.48 | 10.21 | 10.27 | 684,194 | -0.15(-1.47%) |
Feb 08, 2012 | 10.45 | 10.59 | 10.33 | 10.42 | 657,482 | -0.01(-0.09%) |
Feb 07, 2012 | 10.38 | 10.58 | 10.31 | 10.43 | 914,570 | +0.02(+0.17%) |
Feb 06, 2012 | 10.47 | 10.50 | 10.25 | 10.41 | 948,411 | -0.09(-0.86%) |
Feb 03, 2012 | 10.40 | 10.60 | 10.37 | 10.50 | 1,018,549 | +0.22(+2.11%) |
Feb 02, 2012 | 10.18 | 10.38 | 10.09 | 10.28 | 815,967 | +0.07(+0.71%) |
Feb 01, 2012 | 9.895 | 10.27 | 9.877 | 10.21 | 1,796,152 | +0.45(+4.63%) |
Jan 31, 2012 | 9.742 | 10.08 | 9.579 | 9.760 | 1,894,959 | -0.36(-3.57%) |
Jan 30, 2012 | 9.967 | 10.16 | 9.903 | 10.12 | 938,237 | +0.05(+0.45%) |
Jan 27, 2012 | 9.976 | 10.22 | 9.976 | 10.08 | 535,992 | +0.08(+0.81%) |
Jan 26, 2012 | 10.18 | 10.23 | 9.922 | 9.994 | 988,941 | -0.09(-0.90%) |
Jan 25, 2012 | 10.18 | 10.18 | 9.985 | 10.08 | 573,874 | -0.06(-0.62%) |
Jan 24, 2012 | 9.985 | 10.23 | 9.895 | 10.15 | 698,270 | +0.06(+0.63%) |
Jan 23, 2012 | 10.02 | 10.36 | 9.931 | 10.08 | 651,118 | +0.02(+0.18%) |
Jan 20, 2012 | 10.00 | 10.08 | 9.859 | 10.07 | 999,517 | +0.02(+0.18%) |
Jan 19, 2012 | 9.931 | 10.15 | 9.859 | 10.05 | 826,164 | +0.14(+1.46%) |
Jan 18, 2012 | 9.471 | 9.940 | 9.417 | 9.904 | 1,542,535 | +0.44(+4.68%) |
Jan 17, 2012 | 9.453 | 9.618 | 9.362 | 9.462 | 818,235 | +0.00(+0.00%) |
Jan 13, 2012 | 9.444 | 9.642 | 9.382 | 9.462 | 989,258 | -0.19(-1.96%) |
Jan 12, 2012 | 9.615 | 9.787 | 9.480 | 9.651 | 1,208,601 | +0.03(+0.28%) |
Jan 11, 2012 | 9.227 | 9.733 | 9.056 | 9.624 | 1,248,626 | +0.33(+3.50%) |
Jan 10, 2012 | 9.462 | 9.480 | 9.218 | 9.299 | 784,261 | -0.06(-0.68%) |
Jan 09, 2012 | 9.254 | 9.462 | 9.001 | 9.362 | 1,372,984 | +0.05(+0.48%) |
Jan 06, 2012 | 8.830 | 9.344 | 8.621 | 9.317 | 1,992,598 | +0.50(+5.63%) |
Jan 05, 2012 | 8.604 | 8.839 | 8.550 | 8.821 | 691,698 | +0.16(+1.88%) |
Jan 04, 2012 | 8.496 | 8.703 | 8.414 | 8.658 | 813,064 | +0.31(+3.68%) |
Dec 30, 2011 | 8.433 | 8.505 | 8.351 | 8.351 | 499,304 | -0.08(-0.96%) |
Dec 29, 2011 | 8.351 | 8.505 | 8.295 | 8.433 | 440,659 | +0.12(+1.41%) |
Dec 28, 2011 | 8.532 | 8.776 | 8.297 | 8.315 | 617,261 | -0.24(-2.85%) |
Dec 27, 2011 | 8.424 | 8.649 | 8.396 | 8.559 | 495,293 | +0.09(+1.07%) |
Dec 23, 2011 | 8.369 | 8.523 | 8.225 | 8.469 | 585,712 | +0.16(+1.96%) |
Dec 21, 2011 | 8.351 | 8.351 | 8.035 | 8.306 | 2,049,699 | -0.05(-0.54%) |
Dec 20, 2011 | 8.026 | 8.369 | 7.954 | 8.351 | 2,110,861 | +0.57(+7.31%) |
Dec 19, 2011 | 7.846 | 8.108 | 7.773 | 7.782 | 1,005,533 | +0.01(+0.12%) |
Dec 16, 2011 | 7.999 | 8.198 | 7.737 | 7.773 | 1,836,841 | -0.14(-1.71%) |
Dec 15, 2011 | 7.900 | 8.126 | 7.828 | 7.909 | 1,318,638 | +0.18(+2.34%) |
Dec 14, 2011 | 7.801 | 7.891 | 7.692 | 7.728 | 956,720 | -0.16(-2.06%) |
Dec 13, 2011 | 8.288 | 8.396 | 7.746 | 7.891 | 1,674,451 | -0.32(-3.85%) |
Dec 12, 2011 | 8.306 | 8.360 | 8.071 | 8.207 | 903,147 | -0.31(-3.61%) |
Dec 09, 2011 | 8.198 | 8.595 | 8.035 | 8.514 | 907,911 | +0.36(+4.43%) |
Dec 08, 2011 | 8.414 | 8.568 | 8.126 | 8.153 | 1,035,030 | -0.36(-4.24%) |
Dec 07, 2011 | 8.424 | 8.568 | 8.234 | 8.514 | 1,093,068 | +0.01(+0.11%) |
Dec 06, 2011 | 8.613 | 8.667 | 8.414 | 8.505 | 1,171,312 | -0.09(-1.05%) |
Dec 05, 2011 | 8.568 | 8.785 | 8.360 | 8.595 | 1,765,803 | +0.23(+2.81%) |
Dec 02, 2011 | 8.306 | 8.568 | 8.234 | 8.360 | 957,841 | +0.18(+2.21%) |