Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.07 | 11.16 | 10.87 | 10.89 | 899,578 | -0.15(-1.34%) |
Feb 28, 2012 | 11.08 | 11.16 | 10.93 | 11.04 | 792,763 | -0.03(-0.24%) |
Feb 27, 2012 | 10.91 | 11.16 | 10.77 | 11.07 | 873,335 | +0.00(+0.01%) |
Feb 24, 2012 | 11.10 | 11.18 | 11.04 | 11.07 | 928,965 | +0.01(+0.06%) |
Feb 23, 2012 | 10.90 | 11.08 | 10.76 | 11.06 | 1,275,128 | +0.19(+1.71%) |
Feb 22, 2012 | 10.93 | 11.03 | 10.82 | 10.88 | 1,033,075 | -0.09(-0.84%) |
Feb 21, 2012 | 11.11 | 11.15 | 10.88 | 10.97 | 658,675 | -0.09(-0.85%) |
Feb 17, 2012 | 11.18 | 11.20 | 11.03 | 11.06 | 922,538 | -0.02(-0.17%) |
Feb 16, 2012 | 10.78 | 11.10 | 10.77 | 11.08 | 906,885 | +0.31(+2.92%) |
Feb 15, 2012 | 10.93 | 10.96 | 10.67 | 10.77 | 1,610,141 | -0.04(-0.32%) |
Feb 14, 2012 | 10.73 | 10.82 | 10.67 | 10.80 | 1,132,236 | -0.03(-0.25%) |
Feb 13, 2012 | 10.84 | 10.88 | 10.65 | 10.83 | 530,970 | +0.22(+2.05%) |
Feb 10, 2012 | 10.62 | 10.69 | 10.52 | 10.61 | 957,585 | -0.24(-2.18%) |
Feb 09, 2012 | 10.88 | 10.90 | 10.64 | 10.85 | 971,420 | +0.03(+0.28%) |
Feb 08, 2012 | 10.81 | 10.91 | 10.66 | 10.82 | 1,176,477 | +0.04(+0.40%) |
Feb 07, 2012 | 10.72 | 10.82 | 10.60 | 10.77 | 753,000 | +0.03(+0.30%) |
Feb 06, 2012 | 10.66 | 10.76 | 10.64 | 10.74 | 738,938 | -0.03(-0.25%) |
Feb 03, 2012 | 10.70 | 10.80 | 10.64 | 10.77 | 935,084 | +0.34(+3.22%) |
Feb 02, 2012 | 10.44 | 10.53 | 10.37 | 10.43 | 1,848,843 | +0.03(+0.27%) |
Feb 01, 2012 | 10.15 | 10.41 | 10.14 | 10.40 | 17,946,496 | +0.41(+4.12%) |
Jan 31, 2012 | 10.17 | 10.18 | 9.905 | 9.992 | 1,479,864 | -0.04(-0.35%) |
Jan 30, 2012 | 9.965 | 10.09 | 9.819 | 10.03 | 1,326,576 | -0.10(-1.00%) |
Jan 27, 2012 | 9.927 | 10.17 | 9.927 | 10.13 | 1,003,927 | +0.10(+1.03%) |
Jan 26, 2012 | 10.29 | 10.30 | 9.937 | 10.03 | 1,266,443 | -0.13(-1.25%) |
Jan 25, 2012 | 9.903 | 10.19 | 9.835 | 10.15 | 1,132,619 | +0.21(+2.08%) |
Jan 24, 2012 | 9.770 | 9.962 | 9.694 | 9.946 | 1,515,377 | +0.07(+0.71%) |
Jan 23, 2012 | 9.889 | 10.04 | 9.733 | 9.876 | 1,423,699 | +0.01(+0.06%) |
Jan 20, 2012 | 9.895 | 9.900 | 9.811 | 9.870 | 915,488 | -0.03(-0.27%) |
Jan 19, 2012 | 9.818 | 9.938 | 9.762 | 9.897 | 952,636 | +0.15(+1.57%) |
Jan 18, 2012 | 9.423 | 9.744 | 9.385 | 9.744 | 1,007,102 | +0.32(+3.36%) |
Jan 17, 2012 | 9.552 | 9.601 | 9.393 | 9.428 | 744,957 | +0.03(+0.32%) |
Jan 13, 2012 | 9.358 | 9.409 | 9.213 | 9.398 | 331,441 | -0.10(-1.02%) |
Jan 12, 2012 | 9.498 | 9.511 | 9.293 | 9.495 | 331,189 | +0.04(+0.45%) |
Jan 11, 2012 | 9.352 | 9.479 | 9.334 | 9.452 | 287,118 | +0.04(+0.42%) |
Jan 10, 2012 | 9.374 | 9.445 | 9.350 | 9.412 | 905,596 | +0.24(+2.62%) |
Jan 09, 2012 | 9.145 | 9.204 | 9.003 | 9.172 | 712,840 | +0.10(+1.12%) |
Jan 06, 2012 | 9.054 | 9.181 | 8.935 | 9.070 | 631,294 | -0.00(-0.04%) |
Jan 05, 2012 | 8.849 | 9.111 | 8.711 | 9.073 | 452,562 | +0.13(+1.46%) |
Jan 04, 2012 | 8.902 | 9.013 | 8.825 | 8.943 | 916,136 | +0.14(+1.59%) |
Dec 30, 2011 | 8.868 | 8.959 | 8.803 | 8.803 | 981,212 | -0.10(-1.13%) |
Dec 29, 2011 | 8.725 | 8.922 | 8.716 | 8.903 | 699,615 | +0.24(+2.79%) |
Dec 28, 2011 | 8.972 | 8.981 | 8.658 | 8.662 | 1,696,467 | -0.31(-3.50%) |
Dec 27, 2011 | 8.873 | 9.067 | 8.857 | 8.976 | 629,822 | +0.04(+0.40%) |
Dec 23, 2011 | 8.902 | 8.941 | 8.816 | 8.940 | 418,540 | +0.28(+3.27%) |
Dec 21, 2011 | 8.561 | 8.704 | 8.407 | 8.657 | 1,073,631 | +0.03(+0.29%) |
Dec 20, 2011 | 8.382 | 8.668 | 8.382 | 8.631 | 1,149,498 | +0.56(+6.96%) |
Dec 19, 2011 | 8.464 | 8.525 | 8.041 | 8.070 | 1,070,279 | -0.29(-3.46%) |
Dec 16, 2011 | 8.342 | 8.563 | 8.283 | 8.359 | 1,228,642 | +0.16(+1.94%) |
Dec 15, 2011 | 8.272 | 8.275 | 8.080 | 8.200 | 1,787,069 | +0.12(+1.54%) |
Dec 14, 2011 | 8.200 | 8.258 | 8.024 | 8.076 | 1,722,685 | -0.25(-3.04%) |
Dec 13, 2011 | 8.813 | 8.856 | 8.215 | 8.329 | 2,314,033 | -0.33(-3.84%) |
Dec 12, 2011 | 8.749 | 8.751 | 8.490 | 8.662 | 2,310,499 | -0.30(-3.35%) |
Dec 09, 2011 | 8.617 | 9.015 | 8.607 | 8.962 | 1,238,402 | +0.39(+4.60%) |
Dec 08, 2011 | 8.897 | 8.949 | 8.520 | 8.568 | 2,116,743 | -0.46(-5.14%) |
Dec 07, 2011 | 8.951 | 9.096 | 8.720 | 9.032 | 1,047,004 | -0.05(-0.56%) |
Dec 06, 2011 | 9.123 | 9.161 | 8.973 | 9.083 | 952,139 | -0.04(-0.44%) |
Dec 05, 2011 | 9.196 | 9.302 | 9.012 | 9.123 | 1,057,261 | +0.24(+2.72%) |
Dec 02, 2011 | 9.032 | 9.143 | 8.856 | 8.881 | 3,986,138 | +0.05(+0.59%) |