Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.54 | 10.54 | 10.36 | 10.44 | 184,319 | -0.11(-1.04%) |
Feb 28, 2012 | 10.54 | 10.55 | 10.40 | 10.55 | 95,251 | +0.00(+0.00%) |
Feb 27, 2012 | 10.51 | 10.57 | 10.48 | 10.55 | 32,600 | -0.05(-0.47%) |
Feb 24, 2012 | 10.57 | 10.91 | 10.50 | 10.60 | 131,403 | +0.01(+0.09%) |
Feb 23, 2012 | 10.59 | 10.59 | 10.51 | 10.59 | 58,911 | -0.02(-0.19%) |
Feb 22, 2012 | 10.66 | 10.68 | 10.48 | 10.61 | 96,200 | -0.05(-0.47%) |
Feb 21, 2012 | 10.57 | 10.66 | 10.53 | 10.66 | 68,384 | +0.03(+0.28%) |
Feb 17, 2012 | 10.63 | 10.66 | 10.56 | 10.63 | 201,288 | -0.01(-0.09%) |
Feb 16, 2012 | 10.58 | 10.64 | 10.50 | 10.64 | 116,293 | +0.02(+0.19%) |
Feb 15, 2012 | 10.69 | 10.69 | 10.51 | 10.62 | 78,800 | -0.09(-0.84%) |
Feb 14, 2012 | 10.71 | 10.71 | 10.56 | 10.71 | 68,732 | -0.02(-0.19%) |
Feb 13, 2012 | 10.81 | 10.81 | 10.48 | 10.73 | 51,520 | -0.04(-0.37%) |
Feb 10, 2012 | 10.75 | 10.79 | 10.65 | 10.77 | 8,130 | -0.04(-0.37%) |
Feb 09, 2012 | 10.74 | 10.87 | 10.59 | 10.81 | 110,644 | +0.01(+0.09%) |
Feb 08, 2012 | 10.82 | 10.82 | 10.43 | 10.80 | 68,136 | -0.03(-0.28%) |
Feb 07, 2012 | 10.95 | 10.96 | 10.66 | 10.83 | 121,443 | -0.13(-1.19%) |
Feb 06, 2012 | 10.93 | 10.96 | 10.85 | 10.96 | 124,467 | +0.01(+0.09%) |
Feb 03, 2012 | 11.04 | 11.07 | 10.79 | 10.95 | 105,023 | -0.08(-0.73%) |
Feb 02, 2012 | 10.98 | 11.09 | 10.96 | 11.03 | 93,054 | +0.00(+0.00%) |
Feb 01, 2012 | 11.18 | 11.18 | 11.01 | 11.03 | 106,300 | -0.16(-1.43%) |
Jan 31, 2012 | 11.39 | 11.39 | 11.14 | 11.19 | 190,336 | -0.31(-2.70%) |
Jan 30, 2012 | 11.63 | 11.63 | 11.20 | 11.50 | 63,068 | -0.16(-1.37%) |
Jan 27, 2012 | 11.56 | 11.69 | 11.26 | 11.66 | 20,240 | +0.07(+0.60%) |
Jan 26, 2012 | 11.65 | 11.65 | 11.38 | 11.59 | 12,130 | +0.04(+0.35%) |
Jan 25, 2012 | 11.26 | 11.57 | 11.21 | 11.55 | 29,136 | +0.14(+1.23%) |
Jan 24, 2012 | 11.35 | 11.46 | 11.21 | 11.41 | 12,000 | +0.08(+0.71%) |
Jan 23, 2012 | 11.38 | 11.38 | 11.16 | 11.33 | 83,256 | -0.08(-0.70%) |
Jan 20, 2012 | 11.37 | 11.41 | 11.23 | 11.41 | 37,800 | +0.01(+0.09%) |
Jan 19, 2012 | 11.27 | 11.40 | 11.17 | 11.40 | 22,078 | +0.13(+1.15%) |
Jan 18, 2012 | 11.25 | 11.30 | 11.21 | 11.27 | 35,362 | +0.00(+0.00%) |
Jan 17, 2012 | 11.26 | 11.35 | 10.97 | 11.27 | 190,858 | -0.01(-0.09%) |
Jan 13, 2012 | 11.32 | 11.33 | 11.01 | 11.28 | 48,676 | -0.07(-0.62%) |
Jan 12, 2012 | 11.18 | 11.51 | 11.09 | 11.35 | 319,956 | +0.09(+0.80%) |
Jan 11, 2012 | 11.57 | 11.57 | 10.87 | 11.26 | 36,900 | -0.32(-2.76%) |
Jan 10, 2012 | 11.34 | 11.60 | 11.34 | 11.58 | 112,398 | +0.25(+2.21%) |
Jan 09, 2012 | 11.12 | 11.40 | 11.12 | 11.33 | 263,445 | +0.29(+2.63%) |
Jan 06, 2012 | 11.17 | 11.18 | 11.00 | 11.04 | 360,044 | +0.06(+0.55%) |
Jan 05, 2012 | 10.86 | 11.18 | 10.75 | 10.98 | 72,119 | +0.21(+1.95%) |
Jan 04, 2012 | 10.59 | 10.93 | 10.41 | 10.77 | 11,600 | +0.02(+0.19%) |
Dec 30, 2011 | 10.49 | 10.76 | 10.49 | 10.75 | 9,384 | +0.26(+2.48%) |
Dec 29, 2011 | 10.33 | 10.57 | 10.08 | 10.49 | 18,219 | +0.10(+0.96%) |
Dec 28, 2011 | 10.30 | 10.42 | 10.04 | 10.39 | 26,998 | +0.06(+0.58%) |
Dec 27, 2011 | 10.30 | 10.39 | 10.24 | 10.33 | 21,700 | +0.06(+0.58%) |
Dec 23, 2011 | 10.24 | 10.29 | 10.03 | 10.27 | 11,300 | -0.33(-3.11%) |
Dec 21, 2011 | 10.60 | 10.66 | 10.54 | 10.60 | 46,741 | -0.03(-0.28%) |
Dec 20, 2011 | 10.42 | 10.65 | 10.42 | 10.63 | 93,299 | +0.20(+1.92%) |
Dec 19, 2011 | 10.60 | 10.60 | 10.27 | 10.43 | 28,024 | -0.17(-1.60%) |
Dec 16, 2011 | 10.50 | 10.68 | 10.46 | 10.60 | 44,648 | +0.05(+0.47%) |
Dec 15, 2011 | 10.47 | 10.71 | 10.45 | 10.55 | 139,257 | +0.02(+0.19%) |
Dec 14, 2011 | 10.86 | 10.86 | 10.49 | 10.53 | 114,664 | -0.33(-3.04%) |
Dec 13, 2011 | 11.02 | 11.05 | 10.78 | 10.86 | 16,200 | -0.13(-1.18%) |
Dec 12, 2011 | 11.06 | 11.06 | 10.90 | 10.99 | 128,770 | -0.06(-0.54%) |
Dec 09, 2011 | 11.08 | 11.17 | 11.00 | 11.05 | 1,700 | +0.00(+0.00%) |
Dec 08, 2011 | 11.14 | 11.14 | 10.62 | 11.05 | 27,352 | -0.05(-0.45%) |
Dec 07, 2011 | 11.20 | 11.24 | 11.03 | 11.10 | 14,053 | -0.21(-1.86%) |
Dec 06, 2011 | 11.74 | 11.74 | 11.16 | 11.31 | 40,369 | -0.44(-3.74%) |
Dec 05, 2011 | 11.71 | 12.05 | 11.71 | 11.75 | 10,359 | +0.11(+0.95%) |
Dec 02, 2011 | 11.57 | 11.68 | 11.52 | 11.64 | 29,612 | +0.05(+0.43%) |