Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.88 | 10.89 | 10.80 | 10.80 | 96,133 | -0.10(-0.93%) |
Feb 28, 2012 | 10.98 | 11.00 | 10.87 | 10.91 | 46,306 | -0.30(-2.67%) |
Feb 27, 2012 | 11.07 | 11.35 | 11.04 | 11.20 | 202,070 | +0.21(+1.90%) |
Feb 24, 2012 | 10.93 | 11.01 | 10.93 | 11.00 | 63,969 | +0.01(+0.06%) |
Feb 23, 2012 | 10.97 | 11.02 | 10.86 | 10.99 | 63,907 | +0.07(+0.61%) |
Feb 22, 2012 | 11.00 | 11.03 | 10.86 | 10.92 | 90,848 | -0.04(-0.36%) |
Feb 21, 2012 | 10.96 | 11.05 | 10.92 | 10.96 | 201,701 | +0.01(+0.10%) |
Feb 17, 2012 | 10.98 | 11.05 | 10.90 | 10.95 | 438,666 | -0.01(-0.05%) |
Feb 16, 2012 | 10.90 | 10.98 | 10.88 | 10.96 | 141,782 | +0.03(+0.31%) |
Feb 15, 2012 | 10.93 | 10.93 | 10.87 | 10.92 | 140,360 | -0.02(-0.21%) |
Feb 14, 2012 | 10.83 | 10.95 | 10.79 | 10.95 | 132,812 | +0.06(+0.52%) |
Feb 13, 2012 | 10.87 | 10.94 | 10.83 | 10.89 | 43,368 | +0.06(+0.57%) |
Feb 10, 2012 | 10.86 | 10.87 | 10.78 | 10.83 | 25,035 | +0.00(+0.00%) |
Feb 09, 2012 | 10.96 | 10.96 | 10.50 | 10.83 | 83,019 | -0.10(-0.88%) |
Feb 08, 2012 | 10.93 | 10.97 | 10.88 | 10.92 | 46,208 | +0.03(+0.26%) |
Feb 07, 2012 | 10.89 | 10.96 | 10.82 | 10.89 | 26,837 | +0.02(+0.16%) |
Feb 06, 2012 | 10.90 | 10.95 | 10.79 | 10.88 | 38,649 | -0.02(-0.21%) |
Feb 03, 2012 | 10.96 | 11.01 | 10.90 | 10.90 | 107,973 | -0.02(-0.15%) |
Feb 02, 2012 | 10.95 | 10.98 | 10.88 | 10.92 | 128,731 | -0.03(-0.31%) |
Feb 01, 2012 | 10.97 | 10.97 | 10.85 | 10.95 | 42,097 | +0.07(+0.67%) |
Jan 31, 2012 | 10.90 | 10.97 | 10.84 | 10.88 | 20,292 | +0.03(+0.31%) |
Jan 30, 2012 | 10.78 | 10.88 | 10.78 | 10.84 | 23,290 | -0.01(-0.05%) |
Jan 27, 2012 | 10.98 | 10.98 | 10.83 | 10.85 | 41,776 | -0.11(-1.03%) |
Jan 26, 2012 | 11.09 | 11.15 | 10.85 | 10.96 | 79,678 | -0.08(-0.76%) |
Jan 25, 2012 | 10.92 | 11.08 | 10.82 | 11.05 | 44,513 | +0.10(+0.87%) |
Jan 24, 2012 | 10.93 | 11.06 | 10.76 | 10.95 | 72,531 | -0.16(-1.47%) |
Jan 23, 2012 | 10.82 | 11.15 | 10.82 | 11.11 | 102,815 | +0.32(+2.98%) |
Jan 20, 2012 | 10.52 | 10.83 | 10.44 | 10.79 | 65,070 | +0.22(+2.08%) |
Jan 19, 2012 | 10.34 | 10.60 | 10.34 | 10.57 | 130,657 | +0.19(+1.85%) |
Jan 18, 2012 | 10.38 | 10.49 | 10.31 | 10.38 | 56,945 | -0.04(-0.38%) |
Jan 17, 2012 | 10.39 | 10.45 | 10.39 | 10.42 | 52,013 | +0.07(+0.71%) |
Jan 13, 2012 | 10.50 | 10.50 | 10.30 | 10.35 | 26,452 | -0.20(-1.87%) |
Jan 12, 2012 | 10.66 | 10.70 | 10.49 | 10.55 | 28,714 | -0.15(-1.37%) |
Jan 11, 2012 | 10.56 | 10.69 | 10.56 | 10.69 | 64,731 | +0.11(+1.01%) |
Jan 10, 2012 | 10.35 | 10.61 | 10.35 | 10.58 | 71,626 | +0.30(+2.90%) |
Jan 09, 2012 | 10.19 | 10.33 | 10.19 | 10.29 | 81,402 | +0.10(+0.94%) |
Jan 06, 2012 | 9.982 | 10.22 | 9.976 | 10.19 | 211,307 | +0.28(+2.78%) |
Jan 05, 2012 | 9.869 | 9.954 | 9.841 | 9.914 | 77,017 | +0.02(+0.23%) |
Jan 04, 2012 | 9.858 | 9.942 | 9.779 | 9.892 | 29,610 | +0.22(+2.27%) |
Dec 30, 2011 | 9.638 | 9.689 | 9.610 | 9.673 | 50,407 | +0.04(+0.42%) |
Dec 29, 2011 | 9.655 | 9.689 | 9.588 | 9.633 | 99,672 | -0.03(-0.29%) |
Dec 28, 2011 | 9.666 | 9.773 | 9.655 | 9.661 | 37,453 | +0.01(+0.06%) |
Dec 27, 2011 | 9.661 | 9.672 | 9.594 | 9.655 | 49,544 | -0.01(-0.06%) |
Dec 23, 2011 | 9.650 | 9.762 | 9.621 | 9.661 | 33,565 | +0.05(+0.47%) |
Dec 21, 2011 | 9.672 | 9.802 | 9.565 | 9.616 | 133,797 | -0.06(-0.64%) |
Dec 20, 2011 | 9.644 | 9.773 | 9.582 | 9.678 | 169,538 | +0.11(+1.18%) |
Dec 19, 2011 | 9.633 | 9.666 | 9.565 | 9.565 | 118,250 | -0.01(-0.12%) |
Dec 16, 2011 | 9.633 | 9.712 | 9.520 | 9.576 | 145,274 | +0.02(+0.18%) |
Dec 15, 2011 | 9.638 | 9.661 | 9.526 | 9.559 | 34,636 | +0.03(+0.35%) |
Dec 14, 2011 | 9.751 | 9.753 | 9.526 | 9.526 | 20,141 | -0.24(-2.48%) |
Dec 13, 2011 | 9.728 | 9.779 | 9.638 | 9.768 | 38,845 | +0.09(+0.93%) |
Dec 12, 2011 | 9.666 | 9.740 | 9.627 | 9.678 | 44,027 | +0.02(+0.17%) |
Dec 09, 2011 | 9.543 | 9.745 | 9.543 | 9.661 | 104,521 | +0.05(+0.53%) |
Dec 08, 2011 | 9.633 | 9.672 | 9.537 | 9.610 | 29,855 | -0.02(-0.23%) |
Dec 07, 2011 | 9.543 | 9.700 | 9.543 | 9.633 | 12,174 | +0.03(+0.29%) |
Dec 06, 2011 | 9.559 | 9.700 | 9.559 | 9.604 | 57,662 | +0.07(+0.77%) |
Dec 05, 2011 | 9.740 | 9.740 | 9.526 | 9.531 | 43,176 | -0.13(-1.34%) |
Dec 02, 2011 | 9.559 | 9.723 | 9.469 | 9.661 | 31,220 | +0.17(+1.78%) |