Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.52 | 11.56 | 11.26 | 11.27 | 125,593 | -0.35(-3.02%) |
Feb 28, 2012 | 11.62 | 11.81 | 11.46 | 11.62 | 139,936 | +0.00(+0.00%) |
Feb 27, 2012 | 11.88 | 11.90 | 11.52 | 11.62 | 68,067 | -0.39(-3.21%) |
Feb 24, 2012 | 12.01 | 12.15 | 11.98 | 12.01 | 21,318 | +0.01(+0.05%) |
Feb 23, 2012 | 11.64 | 12.03 | 11.48 | 12.00 | 36,086 | +0.34(+2.91%) |
Feb 22, 2012 | 11.67 | 11.81 | 11.59 | 11.66 | 28,414 | -0.07(-0.60%) |
Feb 21, 2012 | 11.86 | 11.97 | 11.67 | 11.73 | 51,832 | -0.21(-1.76%) |
Feb 17, 2012 | 11.93 | 12.08 | 11.90 | 11.94 | 35,127 | +0.05(+0.39%) |
Feb 16, 2012 | 11.74 | 11.91 | 11.74 | 11.90 | 44,623 | +0.18(+1.49%) |
Feb 15, 2012 | 12.08 | 12.10 | 11.65 | 11.72 | 75,144 | -0.27(-2.29%) |
Feb 14, 2012 | 12.00 | 12.11 | 11.87 | 12.00 | 47,341 | -0.02(-0.15%) |
Feb 13, 2012 | 12.02 | 12.22 | 11.91 | 12.01 | 77,942 | +0.15(+1.23%) |
Feb 10, 2012 | 11.74 | 12.01 | 11.66 | 11.87 | 64,141 | +0.08(+0.69%) |
Feb 09, 2012 | 11.74 | 11.87 | 11.60 | 11.79 | 40,413 | +0.12(+1.00%) |
Feb 08, 2012 | 11.51 | 11.68 | 11.50 | 11.67 | 41,099 | +0.16(+1.37%) |
Feb 07, 2012 | 11.53 | 11.59 | 11.39 | 11.51 | 63,425 | -0.06(-0.50%) |
Feb 06, 2012 | 11.44 | 11.60 | 11.44 | 11.57 | 56,057 | -0.02(-0.20%) |
Feb 03, 2012 | 11.27 | 11.68 | 11.23 | 11.59 | 68,031 | +0.47(+4.25%) |
Feb 02, 2012 | 10.79 | 11.13 | 10.73 | 11.12 | 32,621 | +0.29(+2.70%) |
Feb 01, 2012 | 10.38 | 10.92 | 10.28 | 10.83 | 73,322 | +0.54(+5.28%) |
Jan 31, 2012 | 10.53 | 10.53 | 10.27 | 10.28 | 22,866 | -0.19(-1.84%) |
Jan 30, 2012 | 10.47 | 10.58 | 10.27 | 10.48 | 28,623 | -0.04(-0.33%) |
Jan 27, 2012 | 10.44 | 10.66 | 10.44 | 10.51 | 42,142 | +0.04(+0.34%) |
Jan 26, 2012 | 10.41 | 10.49 | 10.32 | 10.48 | 23,806 | +0.12(+1.18%) |
Jan 25, 2012 | 10.28 | 10.45 | 10.20 | 10.35 | 35,147 | +0.10(+0.97%) |
Jan 24, 2012 | 9.934 | 10.27 | 9.916 | 10.25 | 62,868 | +0.24(+2.39%) |
Jan 23, 2012 | 10.10 | 10.10 | 9.801 | 10.02 | 48,952 | -0.09(-0.87%) |
Jan 20, 2012 | 10.01 | 10.10 | 9.916 | 10.10 | 27,954 | +0.10(+0.99%) |
Jan 19, 2012 | 9.834 | 10.03 | 9.829 | 10.00 | 34,159 | +0.18(+1.78%) |
Jan 18, 2012 | 9.613 | 9.852 | 9.531 | 9.829 | 40,930 | +0.24(+2.50%) |
Jan 17, 2012 | 9.764 | 9.764 | 9.537 | 9.589 | 93,730 | +0.05(+0.55%) |
Jan 13, 2012 | 9.548 | 9.706 | 9.502 | 9.537 | 50,615 | -0.14(-1.45%) |
Jan 12, 2012 | 9.712 | 9.764 | 9.613 | 9.677 | 24,813 | -0.04(-0.42%) |
Jan 11, 2012 | 9.700 | 9.781 | 9.700 | 9.718 | 29,669 | -0.03(-0.30%) |
Jan 10, 2012 | 9.735 | 9.761 | 9.681 | 9.747 | 34,878 | +0.12(+1.27%) |
Jan 09, 2012 | 9.811 | 9.811 | 9.513 | 9.624 | 44,764 | -0.11(-1.08%) |
Jan 06, 2012 | 9.945 | 9.945 | 9.659 | 9.729 | 64,469 | -0.20(-2.00%) |
Jan 05, 2012 | 9.706 | 9.963 | 9.649 | 9.928 | 45,336 | +0.20(+2.04%) |
Jan 04, 2012 | 9.834 | 9.834 | 9.630 | 9.729 | 43,432 | +0.15(+1.52%) |
Dec 30, 2011 | 9.648 | 9.724 | 9.566 | 9.583 | 24,935 | -0.06(-0.61%) |
Dec 29, 2011 | 9.683 | 9.753 | 9.525 | 9.642 | 35,176 | +0.03(+0.30%) |
Dec 28, 2011 | 9.928 | 9.928 | 9.566 | 9.613 | 35,342 | -0.30(-3.01%) |
Dec 27, 2011 | 9.782 | 9.928 | 9.642 | 9.910 | 19,935 | +0.12(+1.25%) |
Dec 23, 2011 | 9.794 | 9.823 | 9.653 | 9.788 | 15,125 | -0.09(-0.89%) |
Dec 21, 2011 | 9.799 | 9.913 | 9.700 | 9.875 | 49,164 | -0.01(-0.12%) |
Dec 20, 2011 | 10.36 | 10.36 | 9.519 | 9.887 | 75,649 | +0.59(+6.34%) |
Dec 19, 2011 | 9.484 | 9.718 | 9.250 | 9.297 | 76,031 | -0.15(-1.55%) |
Dec 16, 2011 | 9.221 | 9.449 | 9.011 | 9.443 | 129,700 | +0.32(+3.45%) |
Dec 15, 2011 | 9.151 | 9.245 | 8.953 | 9.128 | 114,116 | +0.10(+1.10%) |
Dec 14, 2011 | 9.075 | 9.139 | 8.999 | 9.029 | 48,375 | -0.08(-0.83%) |
Dec 13, 2011 | 9.414 | 9.431 | 9.046 | 9.104 | 61,449 | -0.27(-2.87%) |
Dec 12, 2011 | 9.531 | 9.531 | 9.186 | 9.373 | 37,051 | +0.01(+0.06%) |
Dec 09, 2011 | 8.988 | 9.437 | 8.988 | 9.367 | 39,798 | +0.41(+4.63%) |
Dec 08, 2011 | 9.145 | 9.262 | 8.923 | 8.953 | 81,209 | -0.24(-2.60%) |
Dec 07, 2011 | 9.058 | 9.245 | 8.818 | 9.192 | 43,271 | +0.12(+1.29%) |
Dec 06, 2011 | 9.023 | 9.134 | 8.883 | 9.075 | 41,856 | +0.08(+0.84%) |
Dec 05, 2011 | 8.748 | 9.017 | 8.655 | 8.999 | 77,999 | +0.35(+4.05%) |
Dec 02, 2011 | 8.591 | 8.713 | 8.497 | 8.649 | 28,161 | +0.20(+2.35%) |