Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.02 | 11.02 | 10.50 | 10.70 | 55,011 | -0.30(-2.73%) |
Feb 28, 2012 | 10.87 | 11.09 | 10.87 | 11.00 | 19,278 | +0.10(+0.95%) |
Feb 27, 2012 | 10.89 | 10.91 | 10.79 | 10.90 | 3,430 | -0.04(-0.39%) |
Feb 24, 2012 | 10.85 | 11.02 | 10.74 | 10.94 | 12,421 | +0.10(+0.95%) |
Feb 23, 2012 | 10.13 | 10.97 | 10.11 | 10.84 | 89,562 | +0.74(+7.32%) |
Feb 22, 2012 | 10.49 | 10.53 | 10.10 | 10.10 | 36,271 | -0.44(-4.16%) |
Feb 21, 2012 | 10.78 | 10.78 | 10.54 | 10.54 | 8,731 | -0.18(-1.68%) |
Feb 17, 2012 | 10.81 | 10.86 | 10.55 | 10.72 | 21,286 | -0.06(-0.56%) |
Feb 16, 2012 | 10.76 | 10.85 | 10.73 | 10.78 | 62,799 | +0.07(+0.64%) |
Feb 15, 2012 | 10.78 | 10.91 | 10.67 | 10.71 | 64,851 | -0.13(-1.19%) |
Feb 14, 2012 | 10.61 | 10.96 | 10.53 | 10.84 | 20,275 | +0.14(+1.29%) |
Feb 13, 2012 | 10.73 | 10.73 | 10.58 | 10.70 | 20,011 | +0.06(+0.56%) |
Feb 10, 2012 | 10.53 | 10.66 | 10.53 | 10.64 | 25,165 | +0.11(+1.06%) |
Feb 09, 2012 | 10.55 | 10.62 | 10.53 | 10.53 | 23,633 | -0.05(-0.49%) |
Feb 08, 2012 | 10.52 | 10.64 | 10.42 | 10.58 | 32,468 | +0.04(+0.41%) |
Feb 07, 2012 | 10.48 | 10.56 | 10.43 | 10.54 | 11,051 | +0.09(+0.90%) |
Feb 06, 2012 | 10.31 | 10.47 | 10.18 | 10.44 | 13,485 | +0.07(+0.66%) |
Feb 03, 2012 | 10.36 | 10.55 | 10.26 | 10.37 | 75,889 | +0.20(+1.94%) |
Feb 02, 2012 | 10.32 | 10.37 | 10.14 | 10.18 | 191,256 | -0.13(-1.25%) |
Feb 01, 2012 | 10.24 | 10.38 | 10.15 | 10.30 | 78,966 | +0.09(+0.93%) |
Jan 31, 2012 | 10.35 | 10.39 | 10.12 | 10.21 | 41,341 | -0.04(-0.42%) |
Jan 30, 2012 | 10.08 | 10.28 | 10.06 | 10.25 | 29,071 | +0.03(+0.25%) |
Jan 27, 2012 | 10.18 | 10.34 | 10.18 | 10.23 | 21,403 | +0.05(+0.51%) |
Jan 26, 2012 | 10.36 | 10.36 | 10.14 | 10.18 | 28,722 | -0.17(-1.66%) |
Jan 25, 2012 | 10.20 | 10.39 | 10.20 | 10.35 | 25,378 | +0.09(+0.92%) |
Jan 24, 2012 | 10.14 | 10.40 | 10.14 | 10.25 | 18,796 | +0.06(+0.59%) |
Jan 23, 2012 | 10.19 | 10.30 | 10.14 | 10.19 | 8,577 | +0.00(+0.00%) |
Jan 20, 2012 | 10.22 | 10.41 | 10.14 | 10.19 | 34,599 | -0.02(-0.17%) |
Jan 19, 2012 | 10.41 | 10.41 | 10.21 | 10.21 | 73,897 | -0.16(-1.57%) |
Jan 18, 2012 | 10.31 | 10.44 | 10.30 | 10.37 | 48,008 | -0.01(-0.08%) |
Jan 17, 2012 | 10.57 | 10.74 | 10.33 | 10.38 | 33,400 | -0.15(-1.47%) |
Jan 13, 2012 | 10.45 | 10.58 | 10.41 | 10.54 | 47,083 | -0.09(-0.89%) |
Jan 12, 2012 | 10.63 | 10.63 | 10.46 | 10.63 | 18,023 | -0.01(-0.08%) |
Jan 11, 2012 | 10.24 | 10.75 | 10.07 | 10.64 | 37,521 | +0.33(+3.17%) |
Jan 10, 2012 | 10.31 | 10.31 | 10.17 | 10.31 | 37,465 | +0.00(+0.00%) |
Jan 09, 2012 | 10.17 | 10.31 | 10.17 | 10.31 | 25,396 | +0.22(+2.22%) |
Jan 06, 2012 | 10.19 | 10.42 | 10.06 | 10.09 | 31,297 | -0.09(-0.93%) |
Jan 05, 2012 | 10.25 | 10.25 | 9.978 | 10.18 | 30,522 | -0.16(-1.58%) |
Jan 04, 2012 | 10.45 | 10.45 | 10.25 | 10.35 | 34,492 | -0.45(-4.14%) |
Dec 30, 2011 | 10.40 | 11.38 | 10.34 | 10.79 | 68,728 | +0.36(+3.46%) |
Dec 29, 2011 | 10.51 | 10.64 | 10.11 | 10.43 | 72,951 | -0.08(-0.74%) |
Dec 28, 2011 | 10.71 | 10.79 | 10.49 | 10.51 | 39,061 | -0.21(-1.92%) |
Dec 27, 2011 | 10.67 | 10.80 | 10.41 | 10.72 | 24,793 | +0.02(+0.16%) |
Dec 23, 2011 | 10.85 | 10.85 | 10.62 | 10.70 | 110,375 | -0.13(-1.19%) |
Dec 21, 2011 | 10.48 | 10.97 | 10.48 | 10.83 | 34,264 | +0.26(+2.44%) |
Dec 20, 2011 | 10.41 | 10.60 | 10.28 | 10.57 | 66,950 | +0.34(+3.27%) |
Dec 19, 2011 | 10.33 | 10.35 | 10.13 | 10.24 | 32,462 | -0.08(-0.75%) |
Dec 16, 2011 | 10.39 | 10.40 | 10.11 | 10.31 | 67,014 | +0.02(+0.17%) |
Dec 15, 2011 | 10.39 | 10.42 | 10.01 | 10.30 | 26,310 | -0.06(-0.58%) |
Dec 14, 2011 | 9.952 | 10.44 | 9.883 | 10.36 | 25,512 | +0.32(+3.17%) |
Dec 13, 2011 | 10.29 | 10.33 | 10.01 | 10.04 | 21,393 | -0.18(-1.77%) |
Dec 12, 2011 | 10.36 | 10.36 | 10.12 | 10.22 | 25,640 | -0.27(-2.54%) |
Dec 09, 2011 | 10.48 | 10.67 | 10.37 | 10.48 | 55,326 | +0.02(+0.16%) |
Dec 08, 2011 | 10.36 | 10.70 | 10.25 | 10.47 | 45,005 | +0.18(+1.75%) |
Dec 07, 2011 | 10.12 | 10.56 | 10.12 | 10.29 | 35,564 | +0.12(+1.18%) |
Dec 06, 2011 | 10.67 | 10.78 | 10.00 | 10.17 | 108,948 | -0.57(-5.28%) |
Dec 05, 2011 | 10.68 | 10.78 | 10.46 | 10.73 | 51,474 | +0.15(+1.38%) |
Dec 02, 2011 | 10.66 | 10.66 | 10.35 | 10.59 | 9,861 | +0.14(+1.32%) |