Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.75 | 10.75 | 10.52 | 10.55 | 287,289 | -0.17(-1.56%) |
Feb 28, 2012 | 10.75 | 10.80 | 10.64 | 10.71 | 159,684 | -0.02(-0.15%) |
Feb 27, 2012 | 10.66 | 10.77 | 10.53 | 10.73 | 188,022 | +0.06(+0.60%) |
Feb 24, 2012 | 10.79 | 10.88 | 10.65 | 10.67 | 147,813 | -0.06(-0.59%) |
Feb 23, 2012 | 10.73 | 10.78 | 10.63 | 10.73 | 153,516 | +0.03(+0.30%) |
Feb 22, 2012 | 10.86 | 10.86 | 10.65 | 10.70 | 233,364 | -0.15(-1.39%) |
Feb 21, 2012 | 10.97 | 10.97 | 10.75 | 10.85 | 181,111 | -0.08(-0.73%) |
Feb 17, 2012 | 10.83 | 10.94 | 10.81 | 10.93 | 164,486 | +0.17(+1.55%) |
Feb 16, 2012 | 10.65 | 10.77 | 10.59 | 10.76 | 157,684 | +0.12(+1.12%) |
Feb 15, 2012 | 10.70 | 10.70 | 10.57 | 10.64 | 243,294 | -0.02(-0.19%) |
Feb 14, 2012 | 10.73 | 10.73 | 10.61 | 10.66 | 245,677 | -0.07(-0.66%) |
Feb 13, 2012 | 10.75 | 10.84 | 10.66 | 10.73 | 174,463 | +0.06(+0.59%) |
Feb 10, 2012 | 10.64 | 10.69 | 10.53 | 10.67 | 201,774 | -0.02(-0.22%) |
Feb 09, 2012 | 10.84 | 10.87 | 10.68 | 10.69 | 256,816 | -0.10(-0.95%) |
Feb 08, 2012 | 10.81 | 10.86 | 10.69 | 10.80 | 296,603 | +0.02(+0.22%) |
Feb 07, 2012 | 10.68 | 10.80 | 10.60 | 10.77 | 171,243 | +0.10(+0.89%) |
Feb 06, 2012 | 10.73 | 10.73 | 10.63 | 10.68 | 158,953 | -0.07(-0.66%) |
Feb 03, 2012 | 10.71 | 10.83 | 10.69 | 10.75 | 143,033 | +0.17(+1.65%) |
Feb 02, 2012 | 10.69 | 10.69 | 10.57 | 10.57 | 171,646 | -0.07(-0.67%) |
Feb 01, 2012 | 10.51 | 10.66 | 10.43 | 10.65 | 222,878 | +0.22(+2.13%) |
Jan 31, 2012 | 10.51 | 10.54 | 10.37 | 10.42 | 285,715 | +0.00(+0.00%) |
Jan 30, 2012 | 10.42 | 10.48 | 10.35 | 10.42 | 290,527 | -0.06(-0.53%) |
Jan 27, 2012 | 10.56 | 10.61 | 10.41 | 10.48 | 298,919 | -0.08(-0.75%) |
Jan 26, 2012 | 10.75 | 10.81 | 10.50 | 10.56 | 373,890 | -0.13(-1.26%) |
Jan 25, 2012 | 10.72 | 10.84 | 10.50 | 10.69 | 444,330 | -0.28(-2.53%) |
Jan 24, 2012 | 10.80 | 11.06 | 10.73 | 10.97 | 349,057 | +0.15(+1.39%) |
Jan 23, 2012 | 10.90 | 10.97 | 10.77 | 10.82 | 206,513 | -0.03(-0.29%) |
Jan 20, 2012 | 10.89 | 10.94 | 10.81 | 10.85 | 355,949 | +0.00(+0.00%) |
Jan 19, 2012 | 10.70 | 10.99 | 10.65 | 10.85 | 477,507 | +0.19(+1.78%) |
Jan 18, 2012 | 10.53 | 10.73 | 10.48 | 10.66 | 508,274 | +0.21(+2.05%) |
Jan 17, 2012 | 10.38 | 10.60 | 10.36 | 10.45 | 351,263 | +0.09(+0.84%) |
Jan 13, 2012 | 10.27 | 10.39 | 10.17 | 10.36 | 218,024 | +0.02(+0.23%) |
Jan 12, 2012 | 10.31 | 10.35 | 10.23 | 10.34 | 296,704 | +0.08(+0.77%) |
Jan 11, 2012 | 10.25 | 10.30 | 10.22 | 10.26 | 317,236 | +0.00(+0.00%) |
Jan 10, 2012 | 10.38 | 10.38 | 10.25 | 10.26 | 346,411 | +0.02(+0.23%) |
Jan 09, 2012 | 10.26 | 10.27 | 10.20 | 10.23 | 364,021 | +0.03(+0.31%) |
Jan 06, 2012 | 10.23 | 10.26 | 10.15 | 10.20 | 244,222 | -0.03(-0.31%) |
Jan 05, 2012 | 10.18 | 10.26 | 10.07 | 10.23 | 159,428 | +0.06(+0.55%) |
Jan 04, 2012 | 10.31 | 10.31 | 10.15 | 10.18 | 219,524 | +0.07(+0.71%) |
Dec 30, 2011 | 10.11 | 10.16 | 10.04 | 10.11 | 165,114 | +0.00(+0.00%) |
Dec 29, 2011 | 10.06 | 10.13 | 10.04 | 10.11 | 131,949 | +0.09(+0.87%) |
Dec 28, 2011 | 10.17 | 10.20 | 9.997 | 10.02 | 116,007 | -0.19(-1.86%) |
Dec 27, 2011 | 10.19 | 10.25 | 10.13 | 10.21 | 90,498 | +0.02(+0.15%) |
Dec 23, 2011 | 10.14 | 10.20 | 10.08 | 10.19 | 105,601 | +0.26(+2.63%) |
Dec 21, 2011 | 9.925 | 9.989 | 9.800 | 9.933 | 168,188 | -0.06(-0.63%) |
Dec 20, 2011 | 9.822 | 10.00 | 9.822 | 9.997 | 249,413 | +0.36(+3.78%) |
Dec 19, 2011 | 9.933 | 9.989 | 9.608 | 9.632 | 327,802 | -0.27(-2.72%) |
Dec 16, 2011 | 9.981 | 10.10 | 9.814 | 9.902 | 448,727 | -0.01(-0.08%) |
Dec 15, 2011 | 10.01 | 10.04 | 9.862 | 9.910 | 242,079 | -0.02(-0.16%) |
Dec 14, 2011 | 10.01 | 10.03 | 9.886 | 9.925 | 193,294 | -0.13(-1.34%) |
Dec 13, 2011 | 10.30 | 10.34 | 10.01 | 10.06 | 187,344 | -0.15(-1.47%) |
Dec 12, 2011 | 10.27 | 10.27 | 10.07 | 10.21 | 271,416 | -0.17(-1.60%) |
Dec 09, 2011 | 10.23 | 10.40 | 10.20 | 10.38 | 148,396 | +0.20(+1.95%) |
Dec 08, 2011 | 10.38 | 10.40 | 10.16 | 10.18 | 289,534 | -0.29(-2.80%) |
Dec 07, 2011 | 10.32 | 10.50 | 10.18 | 10.47 | 282,246 | +0.10(+0.99%) |
Dec 06, 2011 | 10.35 | 10.43 | 10.23 | 10.37 | 270,194 | +0.02(+0.15%) |
Dec 05, 2011 | 10.35 | 10.44 | 10.25 | 10.35 | 273,322 | +0.14(+1.40%) |
Dec 02, 2011 | 10.29 | 10.32 | 10.16 | 10.21 | 200,183 | +0.07(+0.70%) |