Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.43 | 10.43 | 10.25 | 10.25 | 367,992 | -0.16(-1.52%) |
Feb 28, 2012 | 10.40 | 10.45 | 10.36 | 10.41 | 92,878 | +0.02(+0.23%) |
Feb 27, 2012 | 10.32 | 10.41 | 10.25 | 10.38 | 278,915 | -0.01(-0.06%) |
Feb 24, 2012 | 10.26 | 10.39 | 10.25 | 10.39 | 145,341 | +0.15(+1.50%) |
Feb 23, 2012 | 10.18 | 10.26 | 10.15 | 10.24 | 82,583 | +0.02(+0.21%) |
Feb 22, 2012 | 10.23 | 10.25 | 10.12 | 10.21 | 274,373 | -0.03(-0.28%) |
Feb 21, 2012 | 10.37 | 10.37 | 10.20 | 10.24 | 5,317,527 | -0.12(-1.15%) |
Feb 17, 2012 | 10.43 | 10.43 | 10.34 | 10.36 | 1,185,009 | -0.06(-0.59%) |
Feb 16, 2012 | 10.31 | 10.42 | 10.28 | 10.42 | 151,497 | +0.12(+1.20%) |
Feb 15, 2012 | 10.37 | 10.39 | 10.28 | 10.30 | 128,827 | -0.04(-0.41%) |
Feb 14, 2012 | 10.30 | 10.34 | 10.28 | 10.34 | 114,342 | +0.02(+0.17%) |
Feb 13, 2012 | 10.26 | 10.35 | 10.26 | 10.32 | 70,304 | +0.11(+1.12%) |
Feb 10, 2012 | 10.19 | 10.22 | 10.13 | 10.21 | 604,534 | -0.05(-0.49%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.23 | 10.26 | 149,539 | -0.05(-0.52%) |
Feb 08, 2012 | 10.33 | 10.34 | 10.26 | 10.31 | 88,005 | -0.03(-0.29%) |
Feb 07, 2012 | 10.34 | 10.36 | 10.27 | 10.34 | 145,922 | -0.03(-0.26%) |
Feb 06, 2012 | 10.30 | 10.37 | 10.30 | 10.37 | 134,638 | +0.03(+0.27%) |
Feb 03, 2012 | 10.28 | 10.37 | 10.28 | 10.34 | 292,814 | +0.15(+1.45%) |
Feb 02, 2012 | 10.15 | 10.22 | 10.13 | 10.19 | 189,813 | +0.03(+0.32%) |
Feb 01, 2012 | 10.02 | 10.18 | 10.02 | 10.16 | 706,808 | +0.16(+1.61%) |
Jan 31, 2012 | 10.02 | 10.09 | 9.987 | 9.999 | 1,069,889 | +0.01(+0.09%) |
Jan 30, 2012 | 9.954 | 9.993 | 9.918 | 9.990 | 506,617 | -0.04(-0.41%) |
Jan 27, 2012 | 9.938 | 10.06 | 9.938 | 10.03 | 88,878 | +0.11(+1.06%) |
Jan 26, 2012 | 9.991 | 10.04 | 9.882 | 9.925 | 1,406,709 | -0.03(-0.33%) |
Jan 25, 2012 | 9.701 | 9.971 | 9.701 | 9.958 | 399,846 | +0.28(+2.90%) |
Jan 24, 2012 | 9.620 | 9.722 | 9.620 | 9.678 | 420,391 | +0.06(+0.60%) |
Jan 23, 2012 | 9.601 | 9.678 | 9.579 | 9.620 | 825,972 | -0.00(-0.03%) |
Jan 20, 2012 | 9.664 | 9.664 | 9.582 | 9.623 | 90,875 | -0.07(-0.68%) |
Jan 19, 2012 | 9.574 | 9.725 | 9.574 | 9.689 | 654,529 | +0.13(+1.33%) |
Jan 18, 2012 | 9.458 | 9.562 | 9.425 | 9.562 | 386,062 | +0.09(+0.96%) |
Jan 17, 2012 | 9.475 | 9.530 | 9.461 | 9.471 | 592,326 | +0.05(+0.55%) |
Jan 13, 2012 | 9.359 | 9.421 | 9.333 | 9.419 | 308,741 | -0.03(-0.27%) |
Jan 12, 2012 | 9.452 | 9.452 | 9.334 | 9.444 | 160,261 | +0.00(+0.03%) |
Jan 11, 2012 | 9.314 | 9.449 | 9.314 | 9.441 | 84,758 | +0.08(+0.89%) |
Jan 10, 2012 | 9.356 | 9.370 | 9.328 | 9.358 | 296,188 | +0.07(+0.74%) |
Jan 09, 2012 | 9.322 | 9.322 | 9.226 | 9.289 | 310,036 | -0.03(-0.30%) |
Jan 06, 2012 | 9.295 | 9.336 | 9.250 | 9.317 | 656,405 | +0.02(+0.24%) |
Jan 05, 2012 | 9.240 | 9.309 | 9.201 | 9.295 | 194,992 | +0.04(+0.39%) |
Jan 04, 2012 | 9.319 | 9.320 | 9.240 | 9.259 | 79,955 | +0.05(+0.51%) |
Dec 30, 2011 | 9.220 | 9.269 | 9.212 | 9.212 | 264,761 | -0.01(-0.09%) |
Dec 29, 2011 | 9.098 | 9.226 | 9.098 | 9.220 | 88,789 | +0.13(+1.40%) |
Dec 28, 2011 | 9.204 | 9.211 | 9.088 | 9.093 | 160,357 | -0.13(-1.39%) |
Dec 27, 2011 | 9.171 | 9.254 | 9.171 | 9.222 | 518,755 | +0.02(+0.24%) |
Dec 23, 2011 | 9.178 | 9.207 | 9.148 | 9.200 | 1,076,746 | +0.18(+2.03%) |
Dec 21, 2011 | 8.938 | 9.029 | 8.897 | 9.016 | 83,916 | +0.05(+0.61%) |
Dec 20, 2011 | 8.894 | 8.974 | 8.894 | 8.961 | 840,534 | +0.28(+3.17%) |
Dec 19, 2011 | 8.805 | 8.843 | 8.669 | 8.686 | 168,651 | -0.08(-0.94%) |
Dec 16, 2011 | 8.766 | 8.814 | 8.719 | 8.768 | 200,798 | +0.01(+0.17%) |
Dec 15, 2011 | 8.706 | 8.775 | 8.706 | 8.753 | 131,202 | +0.14(+1.64%) |
Dec 14, 2011 | 8.705 | 8.705 | 8.609 | 8.612 | 162,174 | -0.12(-1.42%) |
Dec 13, 2011 | 8.863 | 8.921 | 8.708 | 8.736 | 165,259 | -0.10(-1.08%) |
Dec 12, 2011 | 8.882 | 8.882 | 8.775 | 8.832 | 66,281 | -0.13(-1.43%) |
Dec 09, 2011 | 8.760 | 8.988 | 8.760 | 8.960 | 433,949 | +0.16(+1.87%) |
Dec 08, 2011 | 9.041 | 9.041 | 8.781 | 8.796 | 143,280 | -0.30(-3.29%) |
Dec 07, 2011 | 9.062 | 9.110 | 8.963 | 9.095 | 116,498 | -0.02(-0.17%) |
Dec 06, 2011 | 9.148 | 9.151 | 9.058 | 9.110 | 28,251 | -0.02(-0.23%) |
Dec 05, 2011 | 9.152 | 9.220 | 9.097 | 9.131 | 253,845 | +0.17(+1.87%) |
Dec 02, 2011 | 9.281 | 9.323 | 8.907 | 8.963 | 481,304 | -0.23(-2.45%) |