Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.33 | 12.37 | 12.08 | 12.13 | 99,131 | -0.21(-1.70%) |
Feb 28, 2012 | 12.21 | 12.35 | 12.16 | 12.34 | 74,284 | +0.09(+0.73%) |
Feb 27, 2012 | 12.04 | 12.33 | 12.01 | 12.25 | 99,425 | +0.01(+0.08%) |
Feb 24, 2012 | 12.11 | 12.35 | 12.09 | 12.24 | 249,903 | +0.27(+2.26%) |
Feb 23, 2012 | 11.96 | 12.03 | 11.87 | 11.97 | 143,586 | +0.29(+2.48%) |
Feb 22, 2012 | 11.85 | 11.95 | 11.60 | 11.68 | 120,856 | -0.29(-2.42%) |
Feb 21, 2012 | 11.99 | 12.07 | 11.89 | 11.97 | 143,214 | +0.09(+0.76%) |
Feb 17, 2012 | 11.86 | 11.88 | 11.75 | 11.88 | 127,084 | +0.20(+1.71%) |
Feb 16, 2012 | 11.33 | 11.73 | 11.32 | 11.68 | 157,742 | +0.20(+1.74%) |
Feb 15, 2012 | 11.59 | 11.59 | 11.39 | 11.48 | 2,522,490 | -0.02(-0.17%) |
Feb 14, 2012 | 11.49 | 11.55 | 11.36 | 11.50 | 124,007 | -0.18(-1.54%) |
Feb 13, 2012 | 11.70 | 11.74 | 11.56 | 11.68 | 105,654 | +0.26(+2.28%) |
Feb 10, 2012 | 11.40 | 11.53 | 11.37 | 11.42 | 83,015 | -0.35(-2.97%) |
Feb 09, 2012 | 11.88 | 11.88 | 11.61 | 11.77 | 107,308 | -0.13(-1.09%) |
Feb 08, 2012 | 11.83 | 11.94 | 11.75 | 11.90 | 165,696 | +0.15(+1.28%) |
Feb 07, 2012 | 11.61 | 11.85 | 11.60 | 11.75 | 151,219 | +0.13(+1.12%) |
Feb 06, 2012 | 11.44 | 11.62 | 11.43 | 11.62 | 166,175 | -0.07(-0.60%) |
Feb 03, 2012 | 11.55 | 11.71 | 11.54 | 11.69 | 132,561 | +0.19(+1.65%) |
Feb 02, 2012 | 11.40 | 11.54 | 11.40 | 11.50 | 203,539 | +0.14(+1.23%) |
Feb 01, 2012 | 11.35 | 11.45 | 11.32 | 11.36 | 249,480 | +0.25(+2.25%) |
Jan 31, 2012 | 11.18 | 11.21 | 10.97 | 11.11 | 137,106 | +0.08(+0.73%) |
Jan 30, 2012 | 10.79 | 11.03 | 10.76 | 11.03 | 211,606 | -0.26(-2.30%) |
Jan 27, 2012 | 11.09 | 11.31 | 11.09 | 11.29 | 173,846 | +0.12(+1.07%) |
Jan 26, 2012 | 11.32 | 11.35 | 11.08 | 11.17 | 180,600 | -0.03(-0.27%) |
Jan 25, 2012 | 10.92 | 11.27 | 10.84 | 11.20 | 149,817 | +0.20(+1.82%) |
Jan 24, 2012 | 10.86 | 11.09 | 10.85 | 11.00 | 187,697 | -0.14(-1.26%) |
Jan 23, 2012 | 11.19 | 11.31 | 11.04 | 11.14 | 264,645 | +0.17(+1.55%) |
Jan 20, 2012 | 10.81 | 11.00 | 10.77 | 10.97 | 281,309 | +0.17(+1.57%) |
Jan 19, 2012 | 10.78 | 10.83 | 10.66 | 10.80 | 260,006 | +0.42(+4.05%) |
Jan 18, 2012 | 10.20 | 10.40 | 10.17 | 10.38 | 265,038 | +0.25(+2.47%) |
Jan 17, 2012 | 10.07 | 10.20 | 10.04 | 10.13 | 186,626 | +0.24(+2.43%) |
Jan 13, 2012 | 9.930 | 9.940 | 9.650 | 9.890 | 223,424 | -0.29(-2.85%) |
Jan 12, 2012 | 10.13 | 10.20 | 9.990 | 10.18 | 412,561 | +0.32(+3.25%) |
Jan 11, 2012 | 9.780 | 9.860 | 9.670 | 9.860 | 195,811 | +0.16(+1.65%) |
Jan 10, 2012 | 9.710 | 9.740 | 9.343 | 9.700 | 1,890,174 | +0.45(+4.86%) |
Jan 09, 2012 | 9.250 | 9.290 | 9.120 | 9.250 | 235,527 | -0.09(-0.96%) |
Jan 06, 2012 | 9.480 | 9.490 | 9.250 | 9.340 | 996,442 | -0.29(-3.01%) |
Jan 05, 2012 | 9.470 | 9.650 | 9.370 | 9.630 | 812,470 | -0.24(-2.43%) |
Jan 04, 2012 | 9.800 | 9.930 | 9.700 | 9.870 | 183,891 | +0.40(+4.22%) |
Dec 30, 2011 | 9.430 | 9.550 | 9.360 | 9.470 | 158,305 | -0.01(-0.11%) |
Dec 29, 2011 | 9.280 | 9.500 | 9.260 | 9.480 | 227,235 | +0.04(+0.42%) |
Dec 28, 2011 | 9.720 | 9.740 | 9.360 | 9.440 | 1,467,245 | -0.30(-3.08%) |
Dec 27, 2011 | 9.720 | 9.830 | 9.720 | 9.740 | 1,109,246 | -0.13(-1.32%) |
Dec 23, 2011 | 9.800 | 9.910 | 9.760 | 9.870 | 255,965 | +0.02(+0.20%) |
Dec 21, 2011 | 9.990 | 10.00 | 9.740 | 9.850 | 303,257 | +0.04(+0.41%) |
Dec 20, 2011 | 9.710 | 9.880 | 9.710 | 9.810 | 535,536 | +0.59(+6.40%) |
Dec 19, 2011 | 9.520 | 9.560 | 9.210 | 9.220 | 398,535 | -0.14(-1.50%) |
Dec 16, 2011 | 9.500 | 9.570 | 9.330 | 9.360 | 349,999 | -0.08(-0.85%) |
Dec 15, 2011 | 9.640 | 9.670 | 9.430 | 9.440 | 383,943 | +0.23(+2.50%) |
Dec 14, 2011 | 9.300 | 9.430 | 9.150 | 9.210 | 715,487 | -0.04(-0.43%) |
Dec 13, 2011 | 9.730 | 9.800 | 9.200 | 9.250 | 288,175 | -0.52(-5.32%) |
Dec 12, 2011 | 9.840 | 9.910 | 9.670 | 9.770 | 318,499 | -0.76(-7.22%) |
Dec 09, 2011 | 10.38 | 10.68 | 10.38 | 10.53 | 449,454 | +0.43(+4.26%) |
Dec 08, 2011 | 10.28 | 10.37 | 10.05 | 10.10 | 415,589 | -0.60(-5.61%) |
Dec 07, 2011 | 10.53 | 10.78 | 10.45 | 10.70 | 293,961 | -0.02(-0.19%) |
Dec 06, 2011 | 10.74 | 10.80 | 10.66 | 10.72 | 326,375 | +0.05(+0.47%) |
Dec 05, 2011 | 10.86 | 10.89 | 10.62 | 10.67 | 423,740 | +0.24(+2.30%) |
Dec 02, 2011 | 10.63 | 10.69 | 10.41 | 10.43 | 197,843 | +0.21(+2.05%) |