Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.43 | 10.43 | 10.25 | 10.25 | 367,977 | -0.16(-1.52%) |
Feb 28, 2012 | 10.40 | 10.45 | 10.36 | 10.41 | 92,874 | +0.02(+0.23%) |
Feb 27, 2012 | 10.32 | 10.41 | 10.25 | 10.38 | 278,904 | -0.01(-0.06%) |
Feb 24, 2012 | 10.26 | 10.39 | 10.25 | 10.39 | 145,336 | +0.15(+1.50%) |
Feb 23, 2012 | 10.18 | 10.26 | 10.15 | 10.24 | 82,579 | +0.02(+0.22%) |
Feb 22, 2012 | 10.23 | 10.25 | 10.12 | 10.21 | 274,362 | -0.03(-0.28%) |
Feb 21, 2012 | 10.37 | 10.37 | 10.20 | 10.24 | 5,317,315 | -0.12(-1.15%) |
Feb 17, 2012 | 10.43 | 10.43 | 10.34 | 10.36 | 1,184,962 | -0.06(-0.59%) |
Feb 16, 2012 | 10.31 | 10.42 | 10.28 | 10.42 | 151,491 | +0.12(+1.20%) |
Feb 15, 2012 | 10.37 | 10.39 | 10.28 | 10.30 | 128,822 | -0.04(-0.41%) |
Feb 14, 2012 | 10.30 | 10.34 | 10.28 | 10.34 | 114,337 | +0.02(+0.17%) |
Feb 13, 2012 | 10.26 | 10.35 | 10.26 | 10.32 | 70,301 | +0.11(+1.12%) |
Feb 10, 2012 | 10.19 | 10.22 | 10.13 | 10.21 | 604,510 | -0.05(-0.49%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.23 | 10.26 | 149,533 | -0.05(-0.52%) |
Feb 08, 2012 | 10.33 | 10.34 | 10.26 | 10.31 | 88,001 | -0.03(-0.29%) |
Feb 07, 2012 | 10.34 | 10.36 | 10.27 | 10.34 | 145,916 | -0.03(-0.26%) |
Feb 06, 2012 | 10.30 | 10.37 | 10.30 | 10.37 | 134,633 | +0.03(+0.27%) |
Feb 03, 2012 | 10.28 | 10.37 | 10.28 | 10.34 | 292,802 | +0.15(+1.45%) |
Feb 02, 2012 | 10.15 | 10.22 | 10.13 | 10.19 | 189,805 | +0.03(+0.32%) |
Feb 01, 2012 | 10.02 | 10.18 | 10.02 | 10.16 | 706,780 | +0.16(+1.61%) |
Jan 31, 2012 | 10.02 | 10.09 | 9.987 | 10.000 | 1,069,846 | +0.01(+0.09%) |
Jan 30, 2012 | 9.954 | 9.993 | 9.918 | 9.990 | 506,597 | -0.04(-0.41%) |
Jan 27, 2012 | 9.938 | 10.06 | 9.938 | 10.03 | 88,875 | +0.11(+1.06%) |
Jan 26, 2012 | 9.992 | 10.04 | 9.882 | 9.926 | 1,406,652 | -0.03(-0.33%) |
Jan 25, 2012 | 9.702 | 9.971 | 9.702 | 9.959 | 399,830 | +0.28(+2.90%) |
Jan 24, 2012 | 9.620 | 9.722 | 9.620 | 9.678 | 420,375 | +0.06(+0.60%) |
Jan 23, 2012 | 9.601 | 9.678 | 9.579 | 9.620 | 825,939 | -0.00(-0.03%) |
Jan 20, 2012 | 9.664 | 9.664 | 9.582 | 9.623 | 90,871 | -0.07(-0.68%) |
Jan 19, 2012 | 9.575 | 9.725 | 9.575 | 9.689 | 654,503 | +0.13(+1.33%) |
Jan 18, 2012 | 9.459 | 9.562 | 9.426 | 9.562 | 386,047 | +0.09(+0.96%) |
Jan 17, 2012 | 9.476 | 9.530 | 9.462 | 9.471 | 592,302 | +0.05(+0.55%) |
Jan 13, 2012 | 9.360 | 9.421 | 9.333 | 9.419 | 308,729 | -0.03(-0.27%) |
Jan 12, 2012 | 9.452 | 9.452 | 9.335 | 9.445 | 160,254 | +0.00(+0.03%) |
Jan 11, 2012 | 9.314 | 9.449 | 9.314 | 9.441 | 84,754 | +0.08(+0.89%) |
Jan 10, 2012 | 9.357 | 9.370 | 9.329 | 9.358 | 296,176 | +0.07(+0.74%) |
Jan 09, 2012 | 9.322 | 9.322 | 9.227 | 9.289 | 310,024 | -0.03(-0.30%) |
Jan 06, 2012 | 9.296 | 9.336 | 9.250 | 9.318 | 656,378 | +0.02(+0.24%) |
Jan 05, 2012 | 9.241 | 9.310 | 9.201 | 9.296 | 194,984 | +0.04(+0.39%) |
Jan 04, 2012 | 9.319 | 9.321 | 9.241 | 9.260 | 79,952 | +0.05(+0.51%) |
Dec 30, 2011 | 9.220 | 9.269 | 9.212 | 9.212 | 264,750 | -0.01(-0.09%) |
Dec 29, 2011 | 9.098 | 9.227 | 9.098 | 9.220 | 88,786 | +0.13(+1.40%) |
Dec 28, 2011 | 9.205 | 9.212 | 9.089 | 9.093 | 160,350 | -0.13(-1.39%) |
Dec 27, 2011 | 9.172 | 9.255 | 9.172 | 9.222 | 518,735 | +0.02(+0.24%) |
Dec 23, 2011 | 9.178 | 9.208 | 9.148 | 9.200 | 1,076,703 | +0.18(+2.03%) |
Dec 21, 2011 | 8.939 | 9.029 | 8.898 | 9.017 | 83,913 | +0.05(+0.61%) |
Dec 20, 2011 | 8.895 | 8.974 | 8.895 | 8.962 | 840,501 | +0.28(+3.17%) |
Dec 19, 2011 | 8.805 | 8.843 | 8.669 | 8.686 | 168,644 | -0.08(-0.94%) |
Dec 16, 2011 | 8.766 | 8.815 | 8.719 | 8.769 | 200,790 | +0.01(+0.17%) |
Dec 15, 2011 | 8.707 | 8.776 | 8.707 | 8.754 | 131,196 | +0.14(+1.64%) |
Dec 14, 2011 | 8.705 | 8.705 | 8.610 | 8.613 | 162,167 | -0.12(-1.42%) |
Dec 13, 2011 | 8.863 | 8.921 | 8.708 | 8.737 | 165,252 | -0.10(-1.08%) |
Dec 12, 2011 | 8.882 | 8.882 | 8.776 | 8.832 | 66,278 | -0.13(-1.43%) |
Dec 09, 2011 | 8.760 | 8.988 | 8.760 | 8.960 | 433,931 | +0.16(+1.87%) |
Dec 08, 2011 | 9.042 | 9.042 | 8.782 | 8.796 | 143,274 | -0.30(-3.29%) |
Dec 07, 2011 | 9.062 | 9.111 | 8.963 | 9.095 | 116,493 | -0.02(-0.17%) |
Dec 06, 2011 | 9.148 | 9.151 | 9.058 | 9.110 | 28,250 | -0.02(-0.23%) |
Dec 05, 2011 | 9.153 | 9.220 | 9.097 | 9.131 | 253,835 | +0.17(+1.87%) |
Dec 02, 2011 | 9.281 | 9.324 | 8.907 | 8.963 | 481,285 | -0.23(-2.45%) |