Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.90 | 10.90 | 10.22 | 10.50 | 1,014,128 | -0.40(-3.67%) |
Feb 28, 2012 | 10.51 | 11.12 | 10.50 | 10.90 | 1,015,947 | +0.36(+3.42%) |
Feb 27, 2012 | 10.64 | 10.66 | 10.36 | 10.54 | 622,383 | -0.18(-1.68%) |
Feb 24, 2012 | 10.53 | 11.05 | 10.39 | 10.72 | 1,267,457 | +0.22(+2.10%) |
Feb 23, 2012 | 10.30 | 10.65 | 10.02 | 10.50 | 1,121,277 | +0.18(+1.74%) |
Feb 22, 2012 | 10.58 | 10.69 | 10.30 | 10.32 | 746,527 | -0.36(-3.37%) |
Feb 21, 2012 | 10.98 | 11.05 | 10.53 | 10.68 | 1,328,487 | -0.36(-3.26%) |
Feb 17, 2012 | 10.60 | 11.14 | 10.43 | 11.04 | 6,507,694 | +2.29(+26.17%) |
Feb 16, 2012 | 8.740 | 9.081 | 8.700 | 8.750 | 879,541 | +0.04(+0.47%) |
Feb 15, 2012 | 9.510 | 9.580 | 8.470 | 8.709 | 2,453,146 | -0.62(-6.66%) |
Feb 14, 2012 | 9.610 | 9.610 | 9.320 | 9.330 | 874,129 | -0.33(-3.42%) |
Feb 13, 2012 | 9.970 | 10.09 | 9.550 | 9.660 | 769,121 | -0.23(-2.37%) |
Feb 10, 2012 | 9.470 | 10.20 | 9.319 | 9.895 | 1,505,281 | +0.42(+4.49%) |
Feb 09, 2012 | 9.810 | 10.00 | 9.400 | 9.470 | 1,013,659 | -0.30(-3.07%) |
Feb 08, 2012 | 10.17 | 10.67 | 9.770 | 9.770 | 1,409,153 | -0.61(-5.83%) |
Feb 07, 2012 | 10.76 | 10.77 | 9.520 | 10.38 | 4,518,829 | -1.20(-10.33%) |
Feb 06, 2012 | 11.50 | 11.82 | 11.45 | 11.57 | 613,484 | -0.16(-1.36%) |
Feb 03, 2012 | 11.47 | 12.07 | 10.90 | 11.73 | 2,652,438 | -0.64(-5.21%) |
Feb 02, 2012 | 11.13 | 12.46 | 10.90 | 12.38 | 2,696,574 | +1.29(+11.59%) |
Feb 01, 2012 | 11.20 | 11.48 | 10.84 | 11.09 | 1,279,173 | +0.00(+0.00%) |
Jan 31, 2012 | 11.10 | 11.28 | 10.80 | 11.09 | 933,365 | +0.04(+0.36%) |
Jan 30, 2012 | 10.45 | 11.20 | 10.20 | 11.05 | 1,065,354 | +0.49(+4.64%) |
Jan 27, 2012 | 10.16 | 11.17 | 10.02 | 10.56 | 1,769,361 | +0.22(+2.13%) |
Jan 26, 2012 | 10.54 | 10.55 | 10.01 | 10.34 | 1,213,750 | -0.16(-1.52%) |
Jan 25, 2012 | 10.39 | 10.73 | 10.21 | 10.50 | 1,622,255 | -0.25(-2.33%) |
Jan 24, 2012 | 9.330 | 10.90 | 9.111 | 10.75 | 4,929,302 | +1.54(+16.72%) |
Jan 23, 2012 | 9.450 | 9.600 | 8.920 | 9.210 | 1,561,003 | -0.26(-2.75%) |
Jan 20, 2012 | 10.24 | 10.33 | 9.080 | 9.470 | 3,668,077 | -1.15(-10.83%) |
Jan 19, 2012 | 10.96 | 11.17 | 10.28 | 10.62 | 2,579,483 | -0.26(-2.39%) |
Jan 18, 2012 | 11.56 | 11.56 | 10.66 | 10.88 | 1,729,956 | -0.30(-2.68%) |
Jan 17, 2012 | 12.35 | 12.50 | 11.14 | 11.18 | 2,300,348 | -1.19(-9.62%) |
Jan 13, 2012 | 11.32 | 12.95 | 11.31 | 12.37 | 3,987,445 | +0.61(+5.19%) |
Jan 12, 2012 | 11.44 | 12.20 | 10.85 | 11.76 | 2,364,721 | +0.10(+0.86%) |
Jan 11, 2012 | 11.89 | 12.51 | 11.06 | 11.66 | 4,751,831 | -0.24(-2.02%) |
Jan 10, 2012 | 10.06 | 12.24 | 9.334 | 11.90 | 6,811,874 | +2.18(+22.43%) |
Jan 09, 2012 | 9.340 | 9.860 | 8.660 | 9.720 | 6,037,600 | +1.80(+22.73%) |
Jan 06, 2012 | 7.860 | 7.950 | 7.760 | 7.920 | 560,735 | +0.09(+1.15%) |
Jan 05, 2012 | 7.690 | 7.880 | 7.600 | 7.830 | 301,748 | +0.12(+1.56%) |
Jan 04, 2012 | 8.000 | 8.150 | 7.650 | 7.710 | 967,995 | +0.09(+1.18%) |
Dec 30, 2011 | 7.730 | 7.900 | 7.510 | 7.620 | 279,600 | -0.11(-1.42%) |
Dec 29, 2011 | 7.790 | 7.810 | 7.600 | 7.730 | 164,584 | -0.05(-0.64%) |
Dec 28, 2011 | 7.960 | 7.960 | 7.750 | 7.780 | 205,799 | -0.20(-2.51%) |
Dec 27, 2011 | 7.760 | 8.000 | 7.690 | 7.980 | 158,079 | +0.19(+2.44%) |
Dec 23, 2011 | 8.000 | 8.000 | 7.770 | 7.790 | 215,398 | -0.15(-1.89%) |
Dec 21, 2011 | 7.690 | 7.960 | 7.280 | 7.940 | 681,007 | +0.22(+2.85%) |
Dec 20, 2011 | 7.960 | 8.000 | 7.650 | 7.720 | 694,670 | -0.01(-0.13%) |
Dec 19, 2011 | 7.510 | 7.900 | 7.510 | 7.730 | 632,385 | +0.15(+1.98%) |
Dec 16, 2011 | 7.180 | 7.870 | 7.150 | 7.580 | 1,562,485 | +0.20(+2.71%) |
Dec 15, 2011 | 7.400 | 7.500 | 7.260 | 7.380 | 613,921 | +0.12(+1.65%) |
Dec 14, 2011 | 7.260 | 7.430 | 7.050 | 7.260 | 510,397 | -0.07(-0.95%) |
Dec 13, 2011 | 7.690 | 7.900 | 7.290 | 7.330 | 886,340 | -0.26(-3.43%) |
Dec 12, 2011 | 7.420 | 7.620 | 7.350 | 7.590 | 677,926 | +0.07(+0.93%) |
Dec 09, 2011 | 6.850 | 7.630 | 6.850 | 7.520 | 1,117,596 | +0.69(+10.10%) |
Dec 08, 2011 | 7.330 | 7.740 | 6.810 | 6.830 | 962,755 | -0.57(-7.70%) |
Dec 07, 2011 | 7.030 | 7.510 | 6.870 | 7.400 | 1,007,180 | +0.33(+4.67%) |
Dec 06, 2011 | 6.990 | 7.130 | 6.900 | 7.070 | 800,709 | +0.11(+1.58%) |
Dec 05, 2011 | 7.100 | 7.150 | 6.870 | 6.960 | 973,524 | +0.11(+1.61%) |
Dec 02, 2011 | 7.010 | 7.150 | 6.750 | 6.850 | 768,912 | -0.05(-0.72%) |