Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.35 | 10.39 | 10.17 | 10.19 | 14,854,773 | -0.12(-1.16%) |
Feb 28, 2012 | 10.15 | 10.31 | 10.15 | 10.31 | 10,699,061 | +0.21(+2.08%) |
Feb 27, 2012 | 10.03 | 10.15 | 9.956 | 10.10 | 7,569,763 | +0.01(+0.14%) |
Feb 24, 2012 | 9.970 | 10.11 | 9.970 | 10.09 | 10,472,229 | +0.16(+1.63%) |
Feb 23, 2012 | 10.06 | 10.06 | 9.899 | 9.928 | 13,255,148 | -0.24(-2.35%) |
Feb 22, 2012 | 10.12 | 10.18 | 10.04 | 10.17 | 10,418,109 | +0.07(+0.70%) |
Feb 21, 2012 | 10.24 | 10.30 | 10.06 | 10.10 | 13,623,485 | -0.17(-1.64%) |
Feb 17, 2012 | 10.27 | 10.37 | 10.22 | 10.26 | 11,237,164 | +0.06(+0.62%) |
Feb 16, 2012 | 10.05 | 10.24 | 10.04 | 10.20 | 11,055,604 | +0.15(+1.47%) |
Feb 15, 2012 | 10.04 | 10.15 | 10.00 | 10.05 | 17,062,378 | +0.10(+0.99%) |
Feb 14, 2012 | 9.864 | 9.970 | 9.857 | 9.956 | 15,647,198 | +0.05(+0.50%) |
Feb 13, 2012 | 9.892 | 9.942 | 9.822 | 9.906 | 18,944,364 | +0.19(+1.95%) |
Feb 10, 2012 | 9.885 | 9.892 | 9.682 | 9.717 | 12,770,001 | -0.31(-3.08%) |
Feb 09, 2012 | 9.970 | 10.05 | 9.878 | 10.03 | 12,962,748 | +0.06(+0.63%) |
Feb 08, 2012 | 9.857 | 10.01 | 9.843 | 9.963 | 9,870,174 | +0.10(+1.00%) |
Feb 07, 2012 | 9.787 | 9.924 | 9.745 | 9.864 | 8,965,468 | +0.04(+0.43%) |
Feb 06, 2012 | 9.836 | 9.857 | 9.759 | 9.822 | 12,919,132 | -0.04(-0.43%) |
Feb 03, 2012 | 9.696 | 9.868 | 9.689 | 9.864 | 15,915,952 | +0.10(+1.01%) |
Feb 02, 2012 | 9.963 | 9.984 | 9.759 | 9.766 | 16,209,904 | -0.20(-1.97%) |
Feb 01, 2012 | 9.899 | 10.02 | 9.896 | 9.963 | 13,267,740 | +0.08(+0.78%) |
Jan 31, 2012 | 9.914 | 9.963 | 9.822 | 9.885 | 10,119,587 | +0.07(+0.72%) |
Jan 30, 2012 | 9.878 | 9.878 | 9.720 | 9.815 | 14,017,254 | -0.09(-0.92%) |
Jan 27, 2012 | 9.991 | 9.963 | 9.822 | 9.906 | 15,722,557 | -0.08(-0.84%) |
Jan 26, 2012 | 9.984 | 10.13 | 9.952 | 9.991 | 19,545,860 | +0.05(+0.49%) |
Jan 25, 2012 | 9.843 | 9.949 | 9.759 | 9.942 | 13,240,613 | +0.16(+1.65%) |
Jan 24, 2012 | 9.752 | 9.857 | 9.724 | 9.780 | 12,768,271 | -0.06(-0.57%) |
Jan 23, 2012 | 9.843 | 9.935 | 9.745 | 9.836 | 14,240,766 | +0.03(+0.29%) |
Jan 20, 2012 | 9.970 | 10.01 | 9.794 | 9.808 | 20,509,668 | -0.20(-2.03%) |
Jan 19, 2012 | 9.745 | 10.02 | 9.738 | 10.01 | 20,246,782 | +0.30(+3.11%) |
Jan 18, 2012 | 9.562 | 9.787 | 9.562 | 9.710 | 19,946,340 | +0.26(+2.75%) |
Jan 17, 2012 | 9.626 | 9.647 | 9.422 | 9.450 | 19,262,740 | -0.20(-2.11%) |
Jan 13, 2012 | 9.661 | 9.689 | 9.541 | 9.654 | 13,622,859 | -0.06(-0.58%) |
Jan 12, 2012 | 9.619 | 9.815 | 9.619 | 9.710 | 18,111,768 | +0.12(+1.24%) |
Jan 11, 2012 | 9.555 | 9.619 | 9.534 | 9.591 | 16,361,752 | -0.08(-0.80%) |
Jan 10, 2012 | 9.499 | 9.703 | 9.450 | 9.668 | 22,078,702 | +0.27(+2.91%) |
Jan 09, 2012 | 9.232 | 9.401 | 9.218 | 9.394 | 10,743,724 | +0.16(+1.75%) |
Jan 06, 2012 | 9.317 | 9.317 | 9.190 | 9.232 | 11,075,214 | -0.08(-0.83%) |
Jan 05, 2012 | 9.261 | 9.324 | 9.225 | 9.310 | 14,679,113 | +0.08(+0.91%) |
Jan 04, 2012 | 9.232 | 9.275 | 9.155 | 9.225 | 10,520,808 | +0.16(+1.78%) |
Dec 30, 2011 | 9.155 | 9.176 | 9.043 | 9.064 | 5,958,114 | -0.08(-0.84%) |
Dec 29, 2011 | 9.106 | 9.162 | 9.051 | 9.141 | 5,689,730 | +0.07(+0.77%) |
Dec 28, 2011 | 9.099 | 9.183 | 9.057 | 9.071 | 8,696,274 | -0.07(-0.77%) |
Dec 27, 2011 | 9.064 | 9.236 | 9.036 | 9.141 | 6,374,007 | +0.07(+0.77%) |
Dec 23, 2011 | 9.050 | 9.099 | 8.959 | 9.071 | 5,283,308 | +0.15(+1.65%) |
Dec 21, 2011 | 9.036 | 9.092 | 8.790 | 8.924 | 23,758,916 | +0.04(+0.40%) |
Dec 20, 2011 | 8.867 | 8.987 | 8.818 | 8.888 | 26,377,414 | +0.24(+2.76%) |
Dec 19, 2011 | 8.895 | 8.952 | 8.643 | 8.650 | 14,795,703 | -0.31(-3.45%) |
Dec 16, 2011 | 8.783 | 8.987 | 8.727 | 8.959 | 19,268,284 | +0.18(+2.08%) |
Dec 15, 2011 | 8.910 | 8.910 | 8.727 | 8.776 | 11,678,551 | -0.04(-0.40%) |
Dec 14, 2011 | 8.881 | 8.987 | 8.804 | 8.811 | 13,956,176 | -0.12(-1.34%) |
Dec 13, 2011 | 9.085 | 9.148 | 8.846 | 8.931 | 17,879,498 | -0.15(-1.62%) |
Dec 12, 2011 | 9.043 | 9.085 | 8.931 | 9.078 | 13,981,466 | -0.11(-1.15%) |
Dec 09, 2011 | 9.008 | 9.261 | 8.931 | 9.183 | 19,619,294 | +0.10(+1.08%) |
Dec 08, 2011 | 9.162 | 9.275 | 9.064 | 9.085 | 12,835,239 | -0.20(-2.12%) |
Dec 07, 2011 | 9.043 | 9.324 | 9.029 | 9.282 | 16,657,533 | +0.20(+2.16%) |
Dec 06, 2011 | 9.162 | 9.218 | 9.071 | 9.085 | 19,310,946 | -0.20(-2.12%) |
Dec 05, 2011 | 9.317 | 9.338 | 9.211 | 9.282 | 22,551,986 | +0.07(+0.76%) |
Dec 02, 2011 | 9.296 | 9.380 | 9.190 | 9.211 | 12,379,392 | -0.06(-0.68%) |