Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.83 | 11.92 | 11.49 | 11.51 | 867,578 | -0.26(-2.21%) |
Feb 28, 2012 | 11.81 | 11.84 | 11.60 | 11.77 | 644,567 | +0.01(+0.09%) |
Feb 27, 2012 | 11.59 | 11.85 | 11.24 | 11.76 | 502,690 | +0.10(+0.86%) |
Feb 24, 2012 | 11.67 | 11.78 | 11.58 | 11.66 | 613,850 | +0.01(+0.09%) |
Feb 23, 2012 | 11.02 | 11.66 | 10.95 | 11.65 | 847,760 | +0.68(+6.20%) |
Feb 22, 2012 | 11.51 | 11.51 | 10.94 | 10.97 | 777,468 | -0.55(-4.77%) |
Feb 21, 2012 | 11.80 | 11.80 | 11.44 | 11.52 | 686,166 | -0.21(-1.79%) |
Feb 17, 2012 | 11.82 | 11.95 | 11.62 | 11.73 | 805,121 | -0.01(-0.09%) |
Feb 16, 2012 | 11.35 | 11.81 | 11.25 | 11.74 | 1,305,711 | +0.47(+4.17%) |
Feb 15, 2012 | 11.70 | 11.80 | 11.20 | 11.27 | 833,009 | -0.29(-2.51%) |
Feb 14, 2012 | 11.29 | 11.69 | 11.24 | 11.56 | 1,085,295 | +0.32(+2.85%) |
Feb 13, 2012 | 11.21 | 11.44 | 11.13 | 11.24 | 1,199,248 | +0.11(+0.94%) |
Feb 10, 2012 | 10.61 | 11.24 | 10.61 | 11.13 | 3,828,456 | +0.03(+0.23%) |
Feb 09, 2012 | 11.35 | 11.35 | 10.90 | 11.11 | 405,175 | -0.17(-1.51%) |
Feb 08, 2012 | 11.43 | 11.45 | 11.10 | 11.28 | 484,510 | -0.09(-0.79%) |
Feb 07, 2012 | 11.37 | 11.47 | 11.28 | 11.37 | 858,046 | +0.02(+0.18%) |
Feb 06, 2012 | 11.46 | 11.58 | 11.33 | 11.35 | 665,142 | -0.15(-1.30%) |
Feb 03, 2012 | 11.59 | 11.62 | 11.37 | 11.50 | 1,072,530 | +0.21(+1.86%) |
Feb 02, 2012 | 11.28 | 11.60 | 11.13 | 11.29 | 905,160 | +0.03(+0.27%) |
Feb 01, 2012 | 11.07 | 11.28 | 10.56 | 11.26 | 1,424,002 | +0.70(+6.63%) |
Jan 31, 2012 | 10.74 | 10.99 | 10.32 | 10.56 | 1,419,608 | -0.07(-0.66%) |
Jan 30, 2012 | 10.35 | 10.65 | 10.20 | 10.63 | 810,078 | +0.17(+1.63%) |
Jan 27, 2012 | 10.27 | 10.50 | 10.27 | 10.46 | 439,169 | +0.14(+1.36%) |
Jan 26, 2012 | 10.51 | 10.65 | 10.25 | 10.32 | 564,084 | -0.14(-1.34%) |
Jan 25, 2012 | 10.25 | 10.52 | 10.05 | 10.46 | 815,793 | +0.21(+2.05%) |
Jan 24, 2012 | 10.27 | 10.40 | 10.11 | 10.25 | 491,688 | -0.06(-0.58%) |
Jan 23, 2012 | 10.76 | 10.88 | 10.26 | 10.31 | 666,568 | -0.41(-3.82%) |
Jan 20, 2012 | 10.75 | 10.85 | 10.62 | 10.72 | 1,007,349 | +0.00(+0.00%) |
Jan 19, 2012 | 10.53 | 10.80 | 10.50 | 10.72 | 933,995 | +0.27(+2.58%) |
Jan 18, 2012 | 10.31 | 10.65 | 10.25 | 10.45 | 1,000,431 | +0.14(+1.36%) |
Jan 17, 2012 | 9.940 | 10.36 | 9.830 | 10.31 | 861,259 | +0.51(+5.20%) |
Jan 13, 2012 | 9.700 | 9.998 | 9.580 | 9.800 | 576,315 | -0.06(-0.61%) |
Jan 12, 2012 | 10.10 | 10.20 | 9.710 | 9.860 | 805,387 | -0.11(-1.10%) |
Jan 11, 2012 | 9.540 | 10.10 | 9.460 | 9.970 | 1,287,195 | +0.41(+4.29%) |
Jan 10, 2012 | 9.480 | 9.630 | 9.360 | 9.560 | 388,968 | +0.23(+2.47%) |
Jan 09, 2012 | 9.300 | 9.440 | 9.200 | 9.330 | 336,098 | +0.11(+1.19%) |
Jan 06, 2012 | 9.290 | 9.410 | 9.180 | 9.220 | 259,381 | -0.08(-0.86%) |
Jan 05, 2012 | 9.230 | 9.440 | 9.000 | 9.300 | 285,248 | +0.05(+0.54%) |
Jan 04, 2012 | 9.460 | 9.540 | 9.210 | 9.250 | 382,152 | -0.26(-2.73%) |
Dec 30, 2011 | 9.590 | 9.577 | 9.470 | 9.510 | 295,980 | -0.08(-0.83%) |
Dec 29, 2011 | 9.430 | 9.630 | 9.360 | 9.590 | 242,392 | +0.16(+1.70%) |
Dec 28, 2011 | 9.620 | 9.740 | 9.400 | 9.430 | 405,630 | -0.18(-1.87%) |
Dec 27, 2011 | 9.580 | 9.750 | 9.438 | 9.610 | 327,323 | +0.03(+0.31%) |
Dec 23, 2011 | 9.740 | 9.740 | 9.500 | 9.580 | 140,649 | -0.02(-0.21%) |
Dec 21, 2011 | 9.490 | 9.665 | 9.320 | 9.600 | 486,666 | +0.12(+1.27%) |
Dec 20, 2011 | 9.390 | 9.520 | 9.340 | 9.480 | 651,078 | +0.25(+2.71%) |
Dec 19, 2011 | 9.310 | 9.580 | 9.180 | 9.230 | 547,288 | +0.00(+0.00%) |
Dec 16, 2011 | 9.290 | 9.440 | 9.060 | 9.230 | 851,155 | +0.04(+0.44%) |
Dec 15, 2011 | 9.240 | 9.370 | 9.050 | 9.190 | 503,870 | +0.12(+1.32%) |
Dec 14, 2011 | 9.550 | 9.550 | 8.890 | 9.070 | 911,308 | -0.51(-5.32%) |
Dec 13, 2011 | 9.520 | 9.790 | 9.460 | 9.580 | 689,165 | +0.14(+1.48%) |
Dec 12, 2011 | 9.580 | 9.600 | 9.190 | 9.440 | 536,194 | -0.29(-2.98%) |
Dec 09, 2011 | 9.170 | 9.800 | 9.050 | 9.730 | 647,675 | +0.61(+6.69%) |
Dec 08, 2011 | 9.210 | 9.370 | 9.090 | 9.120 | 406,334 | -0.17(-1.83%) |
Dec 07, 2011 | 9.390 | 9.480 | 9.090 | 9.290 | 441,988 | -0.16(-1.69%) |
Dec 06, 2011 | 9.390 | 9.510 | 9.250 | 9.450 | 637,588 | +0.05(+0.53%) |
Dec 05, 2011 | 9.510 | 9.550 | 9.280 | 9.400 | 610,866 | +0.09(+0.97%) |
Dec 02, 2011 | 9.450 | 9.687 | 9.270 | 9.310 | 783,438 | -0.04(-0.43%) |