Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.13 | 11.23 | 11.00 | 11.15 | 11,520,312 | +0.19(+1.73%) |
Feb 28, 2012 | 10.95 | 11.11 | 10.77 | 10.96 | 9,638,760 | +0.07(+0.64%) |
Feb 27, 2012 | 10.66 | 10.97 | 10.53 | 10.89 | 11,573,712 | +0.17(+1.55%) |
Feb 24, 2012 | 10.61 | 10.79 | 10.43 | 10.73 | 11,319,328 | +0.43(+4.16%) |
Feb 23, 2012 | 10.38 | 10.46 | 10.28 | 10.30 | 3,760,336 | -0.05(-0.49%) |
Feb 22, 2012 | 10.28 | 10.44 | 10.28 | 10.35 | 4,324,688 | +0.04(+0.35%) |
Feb 21, 2012 | 10.54 | 10.57 | 10.26 | 10.31 | 5,001,520 | -0.29(-2.77%) |
Feb 17, 2012 | 10.70 | 10.81 | 10.57 | 10.61 | 6,495,328 | -0.09(-0.89%) |
Feb 16, 2012 | 10.45 | 10.72 | 10.45 | 10.70 | 9,548,280 | +0.20(+1.88%) |
Feb 15, 2012 | 10.51 | 10.86 | 10.45 | 10.51 | 16,507,904 | -0.09(-0.83%) |
Feb 14, 2012 | 10.28 | 10.59 | 10.24 | 10.59 | 10,365,352 | +0.28(+2.75%) |
Feb 13, 2012 | 10.34 | 10.35 | 10.16 | 10.31 | 5,008,336 | +0.05(+0.52%) |
Feb 10, 2012 | 10.22 | 10.30 | 10.16 | 10.26 | 8,035,464 | -0.10(-0.93%) |
Feb 09, 2012 | 10.21 | 10.36 | 10.11 | 10.35 | 7,905,744 | +0.15(+1.50%) |
Feb 08, 2012 | 10.20 | 10.42 | 10.07 | 10.20 | 11,184,232 | +0.07(+0.70%) |
Feb 07, 2012 | 10.10 | 10.17 | 9.969 | 10.13 | 6,161,688 | +0.03(+0.28%) |
Feb 06, 2012 | 9.976 | 10.18 | 9.938 | 10.10 | 6,472,864 | +0.04(+0.42%) |
Feb 03, 2012 | 9.811 | 10.07 | 9.769 | 10.06 | 9,279,200 | +0.36(+3.71%) |
Feb 02, 2012 | 9.816 | 9.875 | 9.640 | 9.697 | 9,993,432 | -0.11(-1.10%) |
Feb 01, 2012 | 9.996 | 10.02 | 9.785 | 9.805 | 12,275,248 | -0.15(-1.48%) |
Jan 31, 2012 | 9.815 | 10.06 | 9.769 | 9.953 | 18,971,752 | +0.32(+3.32%) |
Jan 30, 2012 | 9.498 | 9.694 | 9.381 | 9.633 | 8,977,504 | +0.02(+0.18%) |
Jan 27, 2012 | 9.127 | 9.686 | 9.095 | 9.615 | 16,979,328 | +0.44(+4.80%) |
Jan 26, 2012 | 9.499 | 9.658 | 9.070 | 9.175 | 41,981,336 | -0.51(-5.28%) |
Jan 25, 2012 | 9.524 | 9.731 | 9.475 | 9.686 | 16,333,712 | +0.14(+1.43%) |
Jan 24, 2012 | 9.409 | 9.592 | 9.351 | 9.550 | 11,839,232 | +0.08(+0.83%) |
Jan 23, 2012 | 9.307 | 9.613 | 9.300 | 9.471 | 12,131,336 | +0.27(+2.92%) |
Jan 20, 2012 | 9.078 | 9.246 | 9.049 | 9.203 | 7,675,016 | +0.09(+0.93%) |
Jan 19, 2012 | 9.206 | 9.290 | 8.988 | 9.117 | 16,294,120 | -0.04(-0.41%) |
Jan 18, 2012 | 9.215 | 9.287 | 8.970 | 9.155 | 21,861,728 | -0.38(-3.97%) |
Jan 17, 2012 | 9.720 | 9.829 | 9.491 | 9.534 | 8,023,928 | -0.11(-1.17%) |
Jan 13, 2012 | 9.646 | 9.803 | 9.581 | 9.646 | 7,448,432 | -0.06(-0.63%) |
Jan 12, 2012 | 9.530 | 9.734 | 9.454 | 9.707 | 12,466,672 | +0.24(+2.51%) |
Jan 11, 2012 | 9.341 | 9.480 | 9.316 | 9.470 | 6,411,080 | +0.08(+0.81%) |
Jan 10, 2012 | 9.440 | 9.463 | 9.255 | 9.394 | 8,083,424 | +0.10(+1.05%) |
Jan 09, 2012 | 9.289 | 9.391 | 9.121 | 9.296 | 8,222,224 | +0.03(+0.30%) |
Jan 06, 2012 | 9.155 | 9.365 | 9.080 | 9.269 | 8,213,968 | +0.11(+1.23%) |
Jan 05, 2012 | 9.039 | 9.158 | 8.783 | 9.156 | 10,757,016 | +0.07(+0.81%) |
Jan 04, 2012 | 9.012 | 9.171 | 8.930 | 9.082 | 8,602,208 | +0.11(+1.21%) |
Dec 30, 2011 | 8.980 | 9.169 | 8.970 | 8.974 | 4,115,384 | -0.01(-0.07%) |
Dec 29, 2011 | 9.056 | 9.115 | 8.887 | 8.980 | 5,334,944 | -0.09(-0.98%) |
Dec 28, 2011 | 9.184 | 9.229 | 8.988 | 9.069 | 4,834,400 | -0.14(-1.56%) |
Dec 27, 2011 | 9.135 | 9.383 | 9.036 | 9.213 | 5,989,152 | +0.06(+0.71%) |
Dec 23, 2011 | 8.869 | 9.174 | 8.805 | 9.148 | 5,727,936 | +0.26(+2.90%) |
Dec 21, 2011 | 9.061 | 9.092 | 8.711 | 8.890 | 9,880,064 | -0.15(-1.69%) |
Dec 20, 2011 | 9.201 | 9.297 | 9.019 | 9.043 | 7,750,888 | +0.04(+0.43%) |
Dec 19, 2011 | 9.312 | 9.362 | 8.975 | 9.004 | 4,809,344 | -0.26(-2.83%) |
Dec 16, 2011 | 9.369 | 9.409 | 9.230 | 9.266 | 7,493,520 | +0.00(+0.00%) |
Dec 15, 2011 | 9.432 | 9.498 | 9.029 | 9.266 | 10,968,568 | +0.02(+0.19%) |
Dec 14, 2011 | 9.275 | 9.387 | 9.062 | 9.249 | 10,727,632 | -0.06(-0.66%) |
Dec 13, 2011 | 10.01 | 10.02 | 9.178 | 9.310 | 16,223,600 | -0.58(-5.86%) |
Dec 12, 2011 | 10.18 | 10.18 | 9.604 | 9.890 | 13,076,584 | -0.45(-4.33%) |
Dec 09, 2011 | 10.03 | 10.37 | 9.931 | 10.34 | 5,815,032 | +0.35(+3.50%) |
Dec 08, 2011 | 10.19 | 10.33 | 9.930 | 9.988 | 4,978,216 | -0.29(-2.82%) |
Dec 07, 2011 | 10.25 | 10.35 | 10.07 | 10.28 | 5,073,520 | -0.05(-0.50%) |
Dec 06, 2011 | 10.49 | 10.49 | 10.27 | 10.33 | 5,280,752 | -0.18(-1.69%) |
Dec 05, 2011 | 10.39 | 10.52 | 10.32 | 10.51 | 5,629,944 | +0.28(+2.70%) |
Dec 02, 2011 | 10.30 | 10.61 | 10.21 | 10.23 | 7,156,192 | -0.00(-0.02%) |