Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.62 | 11.68 | 11.55 | 11.63 | 79,682 | +0.16(+1.39%) |
Feb 28, 2012 | 11.40 | 11.47 | 11.35 | 11.47 | 15,032 | +0.05(+0.40%) |
Feb 27, 2012 | 11.37 | 11.43 | 11.33 | 11.42 | 5,536 | +0.01(+0.09%) |
Feb 24, 2012 | 11.48 | 11.48 | 11.41 | 11.41 | 18,661 | -0.13(-1.15%) |
Feb 23, 2012 | 11.50 | 11.55 | 11.47 | 11.55 | 17,797 | -0.00(-0.04%) |
Feb 22, 2012 | 11.54 | 11.58 | 11.50 | 11.55 | 26,727 | -0.02(-0.18%) |
Feb 21, 2012 | 11.67 | 11.67 | 11.55 | 11.57 | 16,068 | +0.01(+0.12%) |
Feb 17, 2012 | 11.54 | 11.56 | 11.49 | 11.56 | 5,068 | +0.12(+1.07%) |
Feb 16, 2012 | 11.36 | 11.43 | 11.34 | 11.43 | 18,391 | +0.04(+0.32%) |
Feb 15, 2012 | 11.53 | 11.53 | 11.33 | 11.40 | 5,424 | -0.01(-0.13%) |
Feb 14, 2012 | 11.37 | 11.42 | 11.33 | 11.41 | 4,826 | -0.01(-0.06%) |
Feb 13, 2012 | 11.40 | 11.46 | 11.36 | 11.42 | 23,026 | +0.08(+0.70%) |
Feb 10, 2012 | 11.33 | 11.43 | 11.23 | 11.34 | 66,937 | -0.20(-1.70%) |
Feb 09, 2012 | 11.51 | 11.59 | 11.51 | 11.54 | 4,115 | +0.03(+0.26%) |
Feb 08, 2012 | 11.49 | 11.60 | 11.49 | 11.51 | 6,532 | -0.02(-0.19%) |
Feb 07, 2012 | 11.47 | 11.53 | 11.44 | 11.53 | 38,520 | +0.05(+0.44%) |
Feb 06, 2012 | 11.49 | 11.51 | 11.44 | 11.48 | 54,537 | -0.17(-1.47%) |
Feb 03, 2012 | 11.59 | 11.66 | 11.55 | 11.65 | 9,645 | +0.16(+1.36%) |
Feb 02, 2012 | 11.46 | 11.53 | 11.43 | 11.49 | 43,481 | +0.11(+0.95%) |
Feb 01, 2012 | 11.35 | 11.46 | 11.35 | 11.38 | 77,895 | +0.16(+1.41%) |
Jan 31, 2012 | 11.28 | 11.29 | 11.19 | 11.23 | 2,184 | +0.05(+0.45%) |
Jan 30, 2012 | 11.16 | 11.24 | 11.10 | 11.18 | 18,557 | -0.18(-1.59%) |
Jan 27, 2012 | 11.30 | 11.38 | 11.28 | 11.36 | 78,347 | +0.11(+0.96%) |
Jan 26, 2012 | 11.36 | 11.40 | 11.19 | 11.25 | 33,204 | -0.01(-0.06%) |
Jan 25, 2012 | 11.09 | 11.25 | 11.09 | 11.25 | 15,004 | +0.09(+0.82%) |
Jan 24, 2012 | 11.09 | 11.21 | 11.09 | 11.16 | 6,038 | -0.02(-0.17%) |
Jan 23, 2012 | 11.15 | 11.24 | 11.12 | 11.18 | 10,572 | +0.09(+0.84%) |
Jan 20, 2012 | 11.06 | 11.12 | 11.01 | 11.09 | 4,961 | +0.00(+0.00%) |
Jan 19, 2012 | 11.00 | 11.12 | 10.96 | 11.09 | 253,107 | +0.09(+0.79%) |
Jan 18, 2012 | 10.79 | 11.01 | 10.79 | 11.00 | 14,768 | +0.24(+2.21%) |
Jan 17, 2012 | 10.74 | 10.81 | 10.72 | 10.76 | 11,875 | +0.06(+0.54%) |
Jan 13, 2012 | 10.69 | 10.71 | 10.58 | 10.71 | 5,790 | +0.01(+0.05%) |
Jan 12, 2012 | 10.74 | 10.74 | 10.57 | 10.70 | 8,188 | +0.10(+0.97%) |
Jan 11, 2012 | 10.65 | 10.65 | 10.54 | 10.60 | 11,679 | -0.09(-0.81%) |
Jan 10, 2012 | 10.74 | 10.74 | 10.68 | 10.68 | 3,262 | +0.23(+2.20%) |
Jan 09, 2012 | 10.55 | 10.55 | 10.45 | 10.45 | 17,500 | -0.07(-0.62%) |
Jan 06, 2012 | 10.56 | 10.59 | 10.48 | 10.52 | 30,304 | -0.04(-0.42%) |
Jan 05, 2012 | 10.59 | 10.66 | 10.51 | 10.56 | 3,732 | -0.05(-0.46%) |
Jan 04, 2012 | 10.61 | 10.63 | 10.53 | 10.61 | 6,142 | +0.25(+2.44%) |
Dec 30, 2011 | 10.39 | 10.40 | 10.26 | 10.36 | 18,875 | +0.02(+0.21%) |
Dec 29, 2011 | 10.32 | 10.43 | 10.28 | 10.34 | 8,446 | +0.10(+0.99%) |
Dec 28, 2011 | 10.43 | 10.43 | 10.18 | 10.24 | 48,683 | -0.43(-4.05%) |
Dec 27, 2011 | 10.56 | 10.70 | 10.56 | 10.67 | 14,002 | -0.04(-0.40%) |
Dec 23, 2011 | 10.76 | 10.77 | 10.66 | 10.71 | 103,090 | +0.08(+0.75%) |
Dec 21, 2011 | 10.63 | 10.66 | 10.57 | 10.63 | 3,098 | -0.03(-0.29%) |
Dec 20, 2011 | 10.61 | 10.73 | 10.58 | 10.67 | 28,705 | +0.28(+2.73%) |
Dec 19, 2011 | 10.50 | 10.50 | 10.29 | 10.38 | 24,134 | -0.13(-1.23%) |
Dec 16, 2011 | 10.58 | 10.59 | 10.43 | 10.51 | 60,810 | +0.21(+2.03%) |
Dec 15, 2011 | 10.35 | 10.44 | 10.30 | 10.30 | 4,762 | +0.01(+0.07%) |
Dec 14, 2011 | 10.32 | 10.43 | 10.27 | 10.30 | 7,760 | -0.09(-0.90%) |
Dec 13, 2011 | 10.53 | 10.60 | 10.39 | 10.39 | 9,665 | -0.12(-1.13%) |
Dec 12, 2011 | 10.50 | 10.55 | 10.43 | 10.51 | 21,693 | -0.15(-1.45%) |
Dec 09, 2011 | 10.67 | 10.76 | 10.58 | 10.66 | 9,919 | +0.10(+0.96%) |
Dec 08, 2011 | 10.70 | 10.70 | 10.45 | 10.56 | 8,105 | -0.25(-2.27%) |
Dec 07, 2011 | 10.71 | 10.87 | 10.71 | 10.81 | 11,358 | +0.04(+0.40%) |
Dec 06, 2011 | 10.70 | 10.79 | 10.70 | 10.76 | 4,427 | -0.08(-0.73%) |
Dec 05, 2011 | 10.91 | 10.98 | 10.84 | 10.84 | 67,407 | +0.03(+0.27%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.81 | 10.81 | 4,016 | -0.04(-0.33%) |