Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.22 | 10.22 | 9.820 | 9.820 | 735 | -0.18(-1.79%) |
Feb 28, 2012 | 9.800 | 10.22 | 9.550 | 9.999 | 13,608 | +0.12(+1.21%) |
Feb 27, 2012 | 10.32 | 10.32 | 9.000 | 9.880 | 18,684 | -0.63(-5.99%) |
Feb 24, 2012 | 10.80 | 10.98 | 10.42 | 10.51 | 1,945 | +0.02(+0.19%) |
Feb 23, 2012 | 10.33 | 10.58 | 10.03 | 10.49 | 1,228 | +0.01(+0.10%) |
Feb 22, 2012 | 10.42 | 10.48 | 10.42 | 10.48 | 270 | -0.50(-4.55%) |
Feb 21, 2012 | 10.90 | 10.98 | 10.90 | 10.98 | 1,100 | +0.23(+2.14%) |
Feb 17, 2012 | 10.68 | 10.75 | 10.22 | 10.75 | 950 | +0.02(+0.19%) |
Feb 16, 2012 | 9.780 | 10.94 | 9.690 | 10.73 | 14,949 | +0.59(+5.82%) |
Feb 15, 2012 | 11.74 | 11.74 | 9.890 | 10.14 | 8,828 | -1.51(-12.96%) |
Feb 14, 2012 | 11.56 | 11.65 | 11.03 | 11.65 | 1,007 | +0.10(+0.87%) |
Feb 13, 2012 | 11.36 | 11.75 | 11.25 | 11.55 | 6,861 | +0.23(+2.03%) |
Feb 10, 2012 | 10.91 | 11.90 | 10.91 | 11.32 | 4,770 | +0.42(+3.85%) |
Feb 09, 2012 | 10.50 | 11.00 | 10.48 | 10.90 | 2,365 | +0.41(+3.91%) |
Feb 08, 2012 | 10.22 | 10.62 | 9.950 | 10.49 | 1,066 | +0.19(+1.84%) |
Feb 07, 2012 | 10.09 | 10.58 | 10.00 | 10.30 | 6,190 | +0.20(+1.99%) |
Feb 06, 2012 | 10.00 | 10.10 | 9.810 | 10.10 | 3,804 | +0.10(+0.99%) |
Feb 03, 2012 | 10.08 | 10.10 | 10.00 | 10.00 | 500 | -0.02(-0.20%) |
Feb 02, 2012 | 9.990 | 10.02 | 9.990 | 10.02 | 1,249 | +0.17(+1.73%) |
Feb 01, 2012 | 9.300 | 9.850 | 9.300 | 9.850 | 8,433 | +0.16(+1.61%) |
Jan 31, 2012 | 9.490 | 9.750 | 9.460 | 9.694 | 2,040 | +0.43(+4.68%) |
Jan 30, 2012 | 9.420 | 9.420 | 9.240 | 9.261 | 2,652 | -0.29(-3.03%) |
Jan 27, 2012 | 9.073 | 9.676 | 9.073 | 9.550 | 1,513 | +0.48(+5.29%) |
Jan 26, 2012 | 9.100 | 9.100 | 9.030 | 9.070 | 1,409 | +0.20(+2.25%) |
Jan 25, 2012 | 8.220 | 8.870 | 8.220 | 8.870 | 3,867 | +0.42(+4.97%) |
Jan 24, 2012 | 8.300 | 8.600 | 8.300 | 8.450 | 2,529 | +0.05(+0.60%) |
Jan 23, 2012 | 8.600 | 8.600 | 8.400 | 8.400 | 600 | -0.05(-0.59%) |
Jan 20, 2012 | 8.140 | 8.500 | 8.140 | 8.450 | 4,364 | +0.35(+4.32%) |
Jan 19, 2012 | 7.940 | 8.340 | 7.940 | 8.100 | 4,235 | -0.10(-1.22%) |
Jan 18, 2012 | 7.960 | 9.090 | 7.960 | 8.200 | 7,725 | +0.36(+4.59%) |
Jan 17, 2012 | 7.150 | 7.848 | 7.150 | 7.840 | 4,109 | +0.58(+7.99%) |
Jan 13, 2012 | 7.340 | 7.340 | 7.260 | 7.260 | 760 | -0.08(-1.09%) |
Jan 11, 2012 | 7.450 | 7.340 | 7.340 | 7.340 | 4,500 | -0.11(-1.48%) |
Jan 10, 2012 | 6.700 | 7.450 | 6.190 | 7.450 | 12,502 | +0.93(+14.26%) |
Jan 09, 2012 | 6.700 | 6.700 | 6.520 | 6.520 | 300 | -0.18(-2.69%) |
Jan 06, 2012 | 6.630 | 6.700 | 6.630 | 6.700 | 2,883 | +0.20(+3.03%) |
Jan 05, 2012 | 6.700 | 6.700 | 6.503 | 6.503 | 620 | -0.14(-2.06%) |
Jan 04, 2012 | 6.080 | 6.640 | 6.000 | 6.640 | 6,263 | +0.49(+7.97%) |
Dec 30, 2011 | 6.270 | 6.270 | 6.150 | 6.150 | 2,489 | -0.35(-5.38%) |
Dec 29, 2011 | 6.670 | 7.030 | 6.500 | 6.500 | 3,485 | -0.58(-8.19%) |
Dec 28, 2011 | 7.030 | 7.650 | 7.030 | 7.080 | 6,118 | -0.09(-1.26%) |
Dec 27, 2011 | 7.470 | 7.520 | 7.001 | 7.170 | 3,185 | -0.50(-6.52%) |
Dec 23, 2011 | 7.520 | 7.670 | 7.520 | 7.670 | 700 | +0.28(+3.79%) |
Dec 21, 2011 | 7.300 | 7.630 | 7.300 | 7.390 | 1,562 | -0.05(-0.67%) |
Dec 20, 2011 | 7.180 | 7.440 | 7.180 | 7.440 | 542 | +0.48(+6.90%) |
Dec 19, 2011 | 6.100 | 7.390 | 6.100 | 6.960 | 9,554 | +0.20(+2.96%) |
Dec 16, 2011 | 6.960 | 7.009 | 6.580 | 6.760 | 1,560 | -0.31(-4.38%) |
Dec 15, 2011 | 7.520 | 7.589 | 7.050 | 7.070 | 8,273 | -0.48(-6.36%) |
Dec 14, 2011 | 7.640 | 8.020 | 7.510 | 7.550 | 13,999 | -0.04(-0.53%) |
Dec 13, 2011 | 7.350 | 7.590 | 7.350 | 7.590 | 675 | +0.12(+1.61%) |
Dec 12, 2011 | 7.470 | 7.470 | 7.470 | 7.470 | 100 | -0.33(-4.23%) |
Dec 09, 2011 | 7.750 | 7.800 | 7.750 | 7.800 | 801 | +0.05(+0.65%) |
Dec 08, 2011 | 7.800 | 7.840 | 7.750 | 7.750 | 1,800 | -0.09(-1.15%) |
Dec 07, 2011 | 8.000 | 8.000 | 7.700 | 7.840 | 3,970 | -0.24(-2.97%) |
Dec 06, 2011 | 7.690 | 8.160 | 7.690 | 8.080 | 3,525 | +0.38(+4.94%) |
Dec 05, 2011 | 7.980 | 8.000 | 7.411 | 7.700 | 4,982 | -0.22(-2.78%) |
Dec 02, 2011 | 8.130 | 8.130 | 7.830 | 7.920 | 1,300 | +0.02(+0.25%) |