Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.30 | 11.37 | 10.75 | 10.77 | 168,262 | -0.51(-4.53%) |
Feb 28, 2012 | 11.38 | 11.59 | 11.03 | 11.28 | 237,498 | -0.11(-1.00%) |
Feb 27, 2012 | 11.26 | 11.60 | 11.00 | 11.39 | 82,131 | +0.02(+0.21%) |
Feb 24, 2012 | 11.56 | 11.56 | 11.30 | 11.37 | 57,139 | -0.22(-1.89%) |
Feb 23, 2012 | 11.20 | 11.59 | 11.11 | 11.59 | 75,699 | +0.39(+3.48%) |
Feb 22, 2012 | 11.34 | 11.51 | 11.19 | 11.20 | 72,909 | -0.18(-1.57%) |
Feb 21, 2012 | 11.56 | 11.66 | 11.29 | 11.38 | 80,078 | -0.14(-1.20%) |
Feb 17, 2012 | 11.56 | 11.60 | 11.42 | 11.51 | 59,470 | +0.00(+0.00%) |
Feb 16, 2012 | 11.03 | 11.52 | 11.01 | 11.51 | 102,091 | +0.46(+4.19%) |
Feb 15, 2012 | 11.31 | 11.44 | 10.96 | 11.05 | 112,535 | -0.21(-1.87%) |
Feb 14, 2012 | 11.51 | 11.51 | 11.13 | 11.26 | 86,915 | -0.37(-3.14%) |
Feb 13, 2012 | 11.48 | 11.65 | 11.47 | 11.63 | 58,115 | +0.28(+2.50%) |
Feb 10, 2012 | 11.49 | 11.62 | 11.34 | 11.34 | 58,019 | -0.34(-2.92%) |
Feb 09, 2012 | 11.87 | 11.87 | 11.59 | 11.69 | 44,809 | -0.15(-1.30%) |
Feb 08, 2012 | 11.83 | 11.88 | 11.65 | 11.84 | 83,718 | +0.09(+0.76%) |
Feb 07, 2012 | 11.89 | 11.97 | 11.72 | 11.75 | 64,429 | -0.19(-1.63%) |
Feb 06, 2012 | 11.98 | 11.99 | 11.64 | 11.94 | 107,017 | -0.11(-0.88%) |
Feb 03, 2012 | 12.07 | 12.12 | 11.96 | 12.05 | 243,133 | +0.24(+2.07%) |
Feb 02, 2012 | 11.39 | 11.85 | 11.26 | 11.81 | 149,783 | +0.41(+3.61%) |
Feb 01, 2012 | 11.22 | 11.43 | 11.01 | 11.39 | 196,640 | +0.30(+2.69%) |
Jan 31, 2012 | 10.76 | 11.31 | 10.76 | 11.10 | 92,666 | -0.12(-1.08%) |
Jan 30, 2012 | 11.52 | 11.52 | 11.15 | 11.22 | 78,024 | -0.44(-3.81%) |
Jan 27, 2012 | 11.47 | 11.83 | 11.46 | 11.66 | 59,961 | +0.09(+0.77%) |
Jan 26, 2012 | 11.59 | 11.67 | 11.33 | 11.57 | 89,656 | +0.02(+0.21%) |
Jan 25, 2012 | 11.32 | 11.59 | 11.21 | 11.55 | 64,506 | +0.22(+1.92%) |
Jan 24, 2012 | 11.26 | 11.38 | 11.14 | 11.33 | 100,625 | +0.00(+0.00%) |
Jan 23, 2012 | 11.34 | 11.50 | 11.26 | 11.33 | 49,499 | -0.06(-0.50%) |
Jan 20, 2012 | 11.64 | 11.76 | 11.28 | 11.39 | 143,649 | -0.31(-2.62%) |
Jan 19, 2012 | 11.95 | 11.95 | 11.63 | 11.69 | 174,075 | -0.22(-1.83%) |
Jan 18, 2012 | 11.11 | 12.14 | 11.11 | 11.91 | 300,209 | +0.77(+6.88%) |
Jan 17, 2012 | 10.85 | 11.17 | 10.76 | 11.14 | 204,004 | +0.40(+3.68%) |
Jan 13, 2012 | 10.72 | 10.88 | 10.55 | 10.75 | 151,428 | -0.06(-0.52%) |
Jan 12, 2012 | 10.55 | 10.89 | 10.34 | 10.80 | 95,506 | +0.26(+2.45%) |
Jan 11, 2012 | 10.12 | 10.60 | 10.12 | 10.55 | 101,300 | +0.36(+3.57%) |
Jan 10, 2012 | 10.21 | 10.41 | 10.16 | 10.18 | 286,854 | +0.14(+1.36%) |
Jan 09, 2012 | 10.09 | 10.16 | 9.909 | 10.05 | 157,697 | -0.01(-0.08%) |
Jan 06, 2012 | 10.11 | 10.15 | 10.01 | 10.05 | 157,879 | -0.12(-1.19%) |
Jan 05, 2012 | 9.933 | 10.20 | 9.764 | 10.18 | 120,422 | +0.14(+1.37%) |
Jan 04, 2012 | 10.02 | 10.14 | 9.877 | 10.04 | 94,582 | +0.15(+1.47%) |
Dec 30, 2011 | 10.09 | 10.14 | 9.869 | 9.893 | 125,272 | -0.19(-1.92%) |
Dec 29, 2011 | 9.885 | 10.18 | 9.877 | 10.09 | 84,781 | +0.19(+1.96%) |
Dec 28, 2011 | 10.14 | 10.17 | 9.853 | 9.893 | 92,086 | -0.26(-2.54%) |
Dec 27, 2011 | 10.14 | 10.29 | 10.09 | 10.15 | 78,412 | -0.07(-0.71%) |
Dec 23, 2011 | 10.36 | 10.39 | 10.19 | 10.22 | 78,376 | -0.07(-0.71%) |
Dec 21, 2011 | 9.804 | 10.33 | 9.756 | 10.30 | 149,521 | +0.45(+4.59%) |
Dec 20, 2011 | 9.554 | 9.869 | 9.554 | 9.845 | 187,327 | +0.58(+6.27%) |
Dec 19, 2011 | 9.594 | 9.958 | 9.199 | 9.264 | 140,934 | -0.23(-2.46%) |
Dec 16, 2011 | 9.933 | 10.07 | 9.344 | 9.498 | 502,074 | -0.39(-3.92%) |
Dec 15, 2011 | 9.352 | 10.08 | 8.893 | 9.885 | 380,823 | +1.36(+16.00%) |
Dec 14, 2011 | 8.400 | 8.586 | 8.143 | 8.521 | 186,433 | -0.01(-0.09%) |
Dec 13, 2011 | 8.997 | 9.070 | 8.432 | 8.529 | 163,607 | -0.37(-4.17%) |
Dec 12, 2011 | 8.949 | 9.078 | 8.473 | 8.901 | 125,582 | -0.19(-2.04%) |
Dec 09, 2011 | 8.634 | 9.215 | 8.634 | 9.086 | 118,637 | +0.48(+5.53%) |
Dec 08, 2011 | 8.965 | 9.013 | 8.570 | 8.610 | 137,670 | -0.48(-5.32%) |
Dec 07, 2011 | 8.892 | 9.151 | 8.699 | 9.094 | 107,376 | +0.13(+1.44%) |
Dec 06, 2011 | 8.917 | 9.126 | 8.812 | 8.965 | 106,889 | +0.04(+0.45%) |
Dec 05, 2011 | 8.909 | 9.047 | 8.731 | 8.925 | 109,179 | +0.20(+2.31%) |
Dec 02, 2011 | 8.537 | 8.836 | 8.449 | 8.723 | 84,537 | +0.32(+3.84%) |