Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.36 | 10.42 | 10.29 | 10.29 | 217,539 | -0.07(-0.69%) |
Feb 28, 2012 | 10.31 | 10.37 | 10.30 | 10.36 | 115,870 | +0.05(+0.47%) |
Feb 27, 2012 | 10.21 | 10.32 | 10.17 | 10.31 | 204,647 | +0.03(+0.34%) |
Feb 24, 2012 | 10.31 | 10.31 | 10.26 | 10.28 | 172,195 | +0.02(+0.24%) |
Feb 23, 2012 | 10.18 | 10.25 | 10.14 | 10.25 | 42,101 | +0.08(+0.81%) |
Feb 22, 2012 | 10.20 | 10.22 | 10.16 | 10.17 | 39,928 | -0.04(-0.44%) |
Feb 21, 2012 | 10.27 | 10.28 | 10.21 | 10.21 | 55,539 | -0.01(-0.11%) |
Feb 17, 2012 | 10.28 | 10.28 | 10.20 | 10.22 | 121,047 | -0.03(-0.34%) |
Feb 16, 2012 | 10.10 | 10.26 | 10.10 | 10.26 | 85,488 | +0.15(+1.50%) |
Feb 15, 2012 | 10.26 | 10.26 | 10.09 | 10.11 | 86,558 | -0.05(-0.50%) |
Feb 14, 2012 | 10.12 | 10.16 | 10.10 | 10.16 | 51,659 | +0.01(+0.09%) |
Feb 13, 2012 | 10.10 | 10.16 | 10.10 | 10.15 | 87,502 | +0.11(+1.09%) |
Feb 10, 2012 | 10.55 | 10.55 | 10.01 | 10.04 | 124,597 | -0.09(-0.91%) |
Feb 09, 2012 | 10.18 | 10.18 | 10.06 | 10.13 | 180,786 | +0.02(+0.17%) |
Feb 08, 2012 | 10.07 | 10.12 | 10.04 | 10.12 | 99,655 | +0.05(+0.51%) |
Feb 07, 2012 | 10.02 | 10.08 | 10.01 | 10.06 | 57,212 | +0.02(+0.17%) |
Feb 06, 2012 | 10.03 | 10.06 | 9.989 | 10.05 | 84,476 | -0.01(-0.09%) |
Feb 03, 2012 | 9.962 | 10.08 | 9.962 | 10.06 | 119,579 | +0.16(+1.63%) |
Feb 02, 2012 | 9.875 | 9.931 | 9.875 | 9.895 | 63,596 | +0.03(+0.30%) |
Feb 01, 2012 | 9.835 | 9.896 | 9.798 | 9.865 | 103,421 | +0.10(+0.99%) |
Jan 31, 2012 | 9.830 | 9.830 | 9.712 | 9.768 | 136,169 | +0.04(+0.36%) |
Jan 30, 2012 | 9.669 | 9.755 | 9.654 | 9.733 | 102,670 | -0.01(-0.06%) |
Jan 27, 2012 | 9.737 | 9.739 | 9.711 | 9.739 | 9,103 | +0.01(+0.06%) |
Jan 26, 2012 | 9.835 | 9.835 | 9.733 | 9.733 | 17,728 | -0.05(-0.54%) |
Jan 25, 2012 | 9.775 | 9.786 | 9.660 | 9.786 | 57,508 | +0.13(+1.37%) |
Jan 24, 2012 | 9.659 | 9.670 | 9.581 | 9.654 | 47,176 | +0.02(+0.21%) |
Jan 23, 2012 | 9.717 | 9.719 | 9.614 | 9.634 | 90,176 | -0.00(-0.03%) |
Jan 20, 2012 | 9.670 | 9.670 | 9.623 | 9.637 | 203,133 | -0.03(-0.27%) |
Jan 19, 2012 | 9.660 | 9.682 | 9.628 | 9.662 | 107,336 | +0.07(+0.77%) |
Jan 18, 2012 | 9.443 | 9.588 | 9.443 | 9.588 | 102,158 | +0.13(+1.40%) |
Jan 17, 2012 | 9.505 | 9.505 | 9.447 | 9.455 | 109,850 | +0.07(+0.79%) |
Jan 13, 2012 | 9.386 | 9.398 | 9.320 | 9.382 | 312,643 | -0.06(-0.61%) |
Jan 12, 2012 | 9.535 | 9.535 | 9.276 | 9.440 | 60,512 | +0.04(+0.46%) |
Jan 11, 2012 | 9.382 | 9.405 | 9.371 | 9.396 | 57,872 | +0.03(+0.28%) |
Jan 10, 2012 | 9.403 | 9.403 | 9.336 | 9.370 | 140,095 | +0.09(+0.98%) |
Jan 09, 2012 | 9.289 | 9.293 | 9.228 | 9.279 | 84,771 | +0.01(+0.10%) |
Jan 06, 2012 | 9.299 | 9.299 | 9.203 | 9.270 | 309,787 | +0.03(+0.29%) |
Jan 05, 2012 | 9.185 | 9.268 | 9.119 | 9.243 | 184,814 | +0.06(+0.62%) |
Jan 04, 2012 | 9.126 | 9.186 | 9.091 | 9.186 | 449,712 | +0.13(+1.46%) |
Dec 30, 2011 | 9.035 | 9.061 | 9.034 | 9.054 | 31,462 | +0.02(+0.20%) |
Dec 29, 2011 | 9.001 | 9.052 | 9.001 | 9.035 | 28,469 | +0.06(+0.68%) |
Dec 28, 2011 | 9.101 | 9.101 | 8.964 | 8.975 | 37,265 | -0.10(-1.15%) |
Dec 27, 2011 | 9.052 | 9.105 | 9.052 | 9.079 | 31,507 | +0.03(+0.30%) |
Dec 23, 2011 | 9.044 | 9.052 | 9.009 | 9.052 | 23,508 | +0.14(+1.53%) |
Dec 21, 2011 | 8.988 | 8.988 | 8.826 | 8.916 | 28,537 | -0.09(-1.02%) |
Dec 20, 2011 | 8.888 | 9.008 | 8.888 | 9.008 | 54,470 | +0.26(+3.00%) |
Dec 19, 2011 | 8.917 | 8.917 | 8.729 | 8.745 | 67,510 | -0.12(-1.32%) |
Dec 16, 2011 | 8.866 | 8.954 | 8.835 | 8.862 | 119,977 | +0.06(+0.72%) |
Dec 15, 2011 | 8.896 | 8.896 | 8.784 | 8.799 | 48,382 | +0.00(+0.04%) |
Dec 14, 2011 | 8.866 | 8.866 | 8.756 | 8.795 | 46,475 | -0.13(-1.45%) |
Dec 13, 2011 | 9.110 | 9.110 | 8.899 | 8.925 | 52,469 | -0.11(-1.21%) |
Dec 12, 2011 | 9.048 | 9.048 | 8.975 | 9.034 | 39,351 | -0.12(-1.29%) |
Dec 09, 2011 | 9.026 | 9.158 | 9.026 | 9.153 | 41,817 | +0.17(+1.84%) |
Dec 08, 2011 | 9.123 | 9.135 | 8.987 | 8.987 | 248,566 | -0.13(-1.46%) |
Dec 07, 2011 | 9.147 | 9.147 | 9.035 | 9.120 | 62,732 | -0.04(-0.39%) |
Dec 06, 2011 | 9.220 | 9.220 | 9.126 | 9.156 | 81,067 | -0.02(-0.16%) |
Dec 05, 2011 | 9.204 | 9.243 | 9.165 | 9.171 | 72,150 | +0.08(+0.89%) |
Dec 02, 2011 | 9.147 | 9.197 | 9.086 | 9.091 | 137,760 | -0.01(-0.08%) |