Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.31 | 10.31 | 10.18 | 10.18 | 10,005 | -0.12(-1.18%) |
Feb 28, 2012 | 10.18 | 10.44 | 10.14 | 10.31 | 17,747 | +0.28(+2.83%) |
Feb 27, 2012 | 10.02 | 10.21 | 9.900 | 10.02 | 10,955 | +0.04(+0.41%) |
Feb 24, 2012 | 10.18 | 10.42 | 9.941 | 9.981 | 19,370 | -0.34(-3.30%) |
Feb 23, 2012 | 10.31 | 10.38 | 10.16 | 10.32 | 6,910 | -0.10(-0.93%) |
Feb 22, 2012 | 10.46 | 10.62 | 10.22 | 10.42 | 6,818 | -0.04(-0.39%) |
Feb 21, 2012 | 10.14 | 10.75 | 9.997 | 10.46 | 29,615 | +0.32(+3.20%) |
Feb 17, 2012 | 10.15 | 10.15 | 9.778 | 10.14 | 50,157 | -0.01(-0.08%) |
Feb 16, 2012 | 10.10 | 10.18 | 10.03 | 10.14 | 6,935 | -0.02(-0.22%) |
Feb 15, 2012 | 10.21 | 10.21 | 10.06 | 10.17 | 4,589 | +0.03(+0.30%) |
Feb 14, 2012 | 10.03 | 10.14 | 9.998 | 10.14 | 3,969 | +0.11(+1.05%) |
Feb 13, 2012 | 10.15 | 10.48 | 9.795 | 10.03 | 25,500 | -0.17(-1.67%) |
Feb 10, 2012 | 10.35 | 10.64 | 10.14 | 10.20 | 23,083 | -0.31(-2.93%) |
Feb 09, 2012 | 10.83 | 10.83 | 10.35 | 10.51 | 24,807 | -0.19(-1.75%) |
Feb 08, 2012 | 11.52 | 11.60 | 10.67 | 10.70 | 43,976 | -0.83(-7.18%) |
Feb 07, 2012 | 11.47 | 11.52 | 11.43 | 11.52 | 6,040 | -0.05(-0.42%) |
Feb 06, 2012 | 11.41 | 11.59 | 11.35 | 11.57 | 5,173 | +0.16(+1.42%) |
Feb 03, 2012 | 11.41 | 11.55 | 11.39 | 11.41 | 18,454 | +0.02(+0.14%) |
Feb 02, 2012 | 11.60 | 11.60 | 11.39 | 11.39 | 16,683 | -0.09(-0.78%) |
Feb 01, 2012 | 11.77 | 11.77 | 11.41 | 11.48 | 8,058 | -0.18(-1.57%) |
Jan 31, 2012 | 11.63 | 11.81 | 11.57 | 11.66 | 6,113 | +0.15(+1.34%) |
Jan 30, 2012 | 11.28 | 11.82 | 11.28 | 11.51 | 12,225 | +0.09(+0.80%) |
Jan 27, 2012 | 11.38 | 11.53 | 11.38 | 11.42 | 3,802 | -0.01(-0.13%) |
Jan 26, 2012 | 11.53 | 11.55 | 11.35 | 11.43 | 11,433 | -0.13(-1.12%) |
Jan 25, 2012 | 11.37 | 11.58 | 11.29 | 11.56 | 8,207 | -0.03(-0.28%) |
Jan 24, 2012 | 11.46 | 11.60 | 11.25 | 11.60 | 7,630 | +0.27(+2.36%) |
Jan 23, 2012 | 11.39 | 11.59 | 11.26 | 11.33 | 11,106 | +0.13(+1.16%) |
Jan 20, 2012 | 11.38 | 11.69 | 11.20 | 11.20 | 10,097 | -0.32(-2.82%) |
Jan 19, 2012 | 11.26 | 11.57 | 11.23 | 11.52 | 4,639 | +0.19(+1.72%) |
Jan 18, 2012 | 11.73 | 11.82 | 11.17 | 11.33 | 15,023 | -0.49(-4.12%) |
Jan 17, 2012 | 11.75 | 11.82 | 11.38 | 11.82 | 16,276 | +0.03(+0.28%) |
Jan 13, 2012 | 11.34 | 12.06 | 11.33 | 11.78 | 19,343 | +0.52(+4.66%) |
Jan 12, 2012 | 11.04 | 11.56 | 11.00 | 11.26 | 23,522 | +0.19(+1.72%) |
Jan 11, 2012 | 10.98 | 11.34 | 10.81 | 11.07 | 11,326 | +0.06(+0.58%) |
Jan 10, 2012 | 11.00 | 11.38 | 10.83 | 11.00 | 25,965 | +0.13(+1.19%) |
Jan 09, 2012 | 10.74 | 11.08 | 10.58 | 10.87 | 32,511 | +0.14(+1.29%) |
Jan 06, 2012 | 10.71 | 10.74 | 10.39 | 10.74 | 9,008 | +0.05(+0.46%) |
Jan 05, 2012 | 10.67 | 10.74 | 10.48 | 10.69 | 7,417 | -0.05(-0.45%) |
Jan 04, 2012 | 10.52 | 10.79 | 10.51 | 10.74 | 10,339 | +0.35(+3.36%) |
Dec 30, 2011 | 10.51 | 10.79 | 10.31 | 10.39 | 7,697 | -0.12(-1.16%) |
Dec 29, 2011 | 10.57 | 10.57 | 10.39 | 10.51 | 5,855 | -0.16(-1.52%) |
Dec 28, 2011 | 10.76 | 10.76 | 10.39 | 10.67 | 5,089 | +0.00(+0.00%) |
Dec 27, 2011 | 10.87 | 10.91 | 10.39 | 10.67 | 16,710 | -0.20(-1.87%) |
Dec 23, 2011 | 10.75 | 10.91 | 10.44 | 10.87 | 5,593 | +0.39(+3.72%) |
Dec 21, 2011 | 10.40 | 10.64 | 10.31 | 10.48 | 3,515 | +0.14(+1.33%) |
Dec 20, 2011 | 10.23 | 10.41 | 9.868 | 10.35 | 3,496 | +0.11(+1.11%) |
Dec 19, 2011 | 9.665 | 10.54 | 9.551 | 10.23 | 21,825 | +0.58(+5.97%) |
Dec 16, 2011 | 9.657 | 9.657 | 9.657 | 9.657 | 431 | +0.08(+0.85%) |
Dec 15, 2011 | 9.503 | 9.769 | 9.463 | 9.575 | 5,587 | +0.11(+1.19%) |
Dec 14, 2011 | 9.712 | 9.712 | 9.463 | 9.463 | 5,578 | -0.24(-2.49%) |
Dec 13, 2011 | 9.736 | 9.789 | 9.680 | 9.704 | 2,035 | +0.01(+0.14%) |
Dec 12, 2011 | 9.785 | 9.817 | 9.688 | 9.690 | 6,054 | -0.10(-0.99%) |
Dec 09, 2011 | 9.849 | 9.849 | 9.688 | 9.788 | 3,645 | +0.05(+0.53%) |
Dec 08, 2011 | 9.728 | 9.833 | 9.672 | 9.736 | 2,532 | +0.00(+0.00%) |
Dec 07, 2011 | 9.704 | 9.736 | 9.696 | 9.736 | 4,263 | -0.01(-0.08%) |
Dec 06, 2011 | 9.825 | 9.929 | 9.680 | 9.744 | 3,705 | -0.09(-0.90%) |
Dec 05, 2011 | 9.889 | 9.889 | 9.680 | 9.833 | 6,198 | -0.02(-0.24%) |
Dec 02, 2011 | 9.954 | 9.954 | 9.567 | 9.857 | 11,525 | -0.05(-0.49%) |