Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.968 | 10.24 | 9.640 | 9.640 | 13,579 | -0.27(-2.70%) |
Feb 28, 2012 | 9.660 | 9.908 | 9.660 | 9.908 | 3,900 | +0.36(+3.75%) |
Feb 27, 2012 | 9.511 | 9.680 | 9.511 | 9.550 | 2,700 | -0.15(-1.55%) |
Feb 24, 2012 | 9.620 | 9.700 | 9.620 | 9.700 | 1,100 | +0.09(+0.89%) |
Feb 23, 2012 | 9.614 | 9.614 | 9.614 | 9.614 | 1,000 | +0.04(+0.46%) |
Feb 22, 2012 | 9.555 | 9.576 | 9.530 | 9.570 | 2,200 | +0.12(+1.22%) |
Feb 21, 2012 | 9.513 | 9.610 | 9.455 | 9.455 | 8,700 | +0.27(+2.88%) |
Feb 17, 2012 | 9.247 | 9.247 | 9.190 | 9.190 | 2,000 | -0.06(-0.65%) |
Feb 16, 2012 | 9.240 | 9.250 | 9.100 | 9.250 | 3,600 | -0.11(-1.15%) |
Feb 15, 2012 | 9.288 | 9.357 | 9.267 | 9.357 | 5,900 | +0.12(+1.35%) |
Feb 14, 2012 | 9.285 | 9.285 | 9.080 | 9.232 | 5,000 | -0.03(-0.30%) |
Feb 13, 2012 | 9.230 | 9.260 | 9.230 | 9.260 | 2,300 | +0.07(+0.76%) |
Feb 10, 2012 | 9.190 | 9.190 | 9.100 | 9.190 | 5,524 | -0.33(-3.47%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.520 | 9.520 | 3,200 | -0.19(-1.97%) |
Feb 08, 2012 | 9.620 | 9.712 | 9.620 | 9.712 | 1,500 | -0.05(-0.51%) |
Feb 07, 2012 | 9.731 | 9.824 | 9.731 | 9.761 | 3,200 | -0.03(-0.31%) |
Feb 06, 2012 | 9.764 | 9.791 | 9.764 | 9.791 | 2,000 | +0.19(+2.03%) |
Feb 03, 2012 | 9.533 | 9.597 | 9.467 | 9.597 | 3,000 | +0.12(+1.27%) |
Feb 02, 2012 | 9.315 | 9.494 | 9.350 | 9.476 | 4,400 | +0.23(+2.49%) |
Feb 01, 2012 | 9.386 | 9.386 | 9.246 | 9.246 | 1,800 | -0.16(-1.69%) |
Jan 31, 2012 | 9.620 | 9.644 | 9.380 | 9.405 | 13,433 | -0.07(-0.69%) |
Jan 30, 2012 | 9.390 | 9.482 | 9.340 | 9.470 | 8,700 | +0.03(+0.33%) |
Jan 27, 2012 | 9.440 | 9.486 | 9.430 | 9.439 | 2,203 | -0.04(-0.44%) |
Jan 26, 2012 | 9.410 | 9.481 | 9.217 | 9.481 | 9,090 | +0.28(+3.05%) |
Jan 25, 2012 | 9.610 | 9.675 | 9.193 | 9.200 | 12,300 | -0.76(-7.63%) |
Jan 24, 2012 | 10.40 | 10.40 | 9.960 | 9.960 | 2,850 | -0.74(-6.90%) |
Jan 23, 2012 | 10.70 | 10.70 | 10.70 | 10.70 | 1,000 | +0.29(+2.76%) |
Jan 20, 2012 | 10.73 | 10.73 | 10.41 | 10.41 | 1,100 | -0.22(-2.06%) |
Jan 19, 2012 | 10.64 | 10.64 | 10.63 | 10.63 | 15,940 | +0.10(+0.93%) |
Jan 18, 2012 | 10.54 | 10.54 | 10.53 | 10.53 | 1,200 | -0.63(-5.63%) |
Jan 17, 2012 | 11.16 | 11.20 | 11.16 | 11.16 | 4,700 | +0.08(+0.69%) |
Jan 13, 2012 | 10.89 | 11.08 | 10.89 | 11.08 | 2,300 | +0.00(+0.01%) |
Jan 12, 2012 | 10.87 | 11.09 | 10.87 | 11.08 | 16,700 | +0.32(+2.94%) |
Jan 11, 2012 | 10.77 | 10.77 | 10.77 | 10.77 | 11,000 | -0.10(-0.96%) |
Jan 10, 2012 | 11.12 | 11.12 | 10.87 | 10.87 | 4,500 | -0.15(-1.33%) |
Jan 09, 2012 | 10.86 | 11.12 | 10.86 | 11.02 | 6,900 | +0.18(+1.62%) |
Jan 06, 2012 | 10.85 | 10.85 | 10.84 | 10.84 | 22,900 | +0.02(+0.23%) |
Jan 05, 2012 | 10.63 | 10.82 | 10.63 | 10.82 | 15,300 | +0.01(+0.06%) |
Jan 04, 2012 | 10.64 | 10.83 | 10.64 | 10.81 | 13,000 | +0.53(+5.18%) |
Dec 30, 2011 | 10.31 | 10.38 | 10.28 | 10.28 | 1,812 | +0.19(+1.93%) |
Dec 29, 2011 | 10.00 | 10.11 | 9.940 | 10.08 | 9,500 | -0.23(-2.20%) |
Dec 28, 2011 | 10.48 | 10.48 | 10.31 | 10.31 | 1,385 | -0.59(-5.41%) |
Dec 23, 2011 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.37(+3.51%) |
Dec 21, 2011 | 10.48 | 10.53 | 10.48 | 10.53 | 11,102 | +0.11(+1.06%) |
Dec 20, 2011 | 10.03 | 10.54 | 10.03 | 10.42 | 143,430 | +0.56(+5.68%) |
Dec 19, 2011 | 10.01 | 10.01 | 9.802 | 9.860 | 169,667 | -0.14(-1.40%) |
Dec 16, 2011 | 10.04 | 10.16 | 10.00 | 10.00 | 7,000 | +0.05(+0.55%) |
Dec 15, 2011 | 10.15 | 10.15 | 9.945 | 9.945 | 6,000 | -0.01(-0.08%) |
Dec 14, 2011 | 10.14 | 10.14 | 9.880 | 9.954 | 23,300 | -0.60(-5.69%) |
Dec 13, 2011 | 10.83 | 10.83 | 10.50 | 10.55 | 2,700 | -0.55(-4.99%) |
Dec 12, 2011 | 11.00 | 11.11 | 11.00 | 11.11 | 1,100 | -0.66(-5.60%) |
Dec 09, 2011 | 11.73 | 11.77 | 11.69 | 11.77 | 6,400 | +0.24(+2.06%) |
Dec 08, 2011 | 11.81 | 11.81 | 11.53 | 11.53 | 7,500 | -0.34(-2.88%) |
Dec 07, 2011 | 11.82 | 11.87 | 11.82 | 11.87 | 1,200 | +0.10(+0.84%) |
Dec 06, 2011 | 11.78 | 11.78 | 11.77 | 11.77 | 1,000 | -0.14(-1.14%) |
Dec 05, 2011 | 11.97 | 11.97 | 11.91 | 11.91 | 5,553 | +0.01(+0.05%) |
Dec 02, 2011 | 12.07 | 12.14 | 11.85 | 11.90 | 4,200 | +0.17(+1.46%) |