Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.38 | 10.50 | 10.15 | 10.17 | 24,550,888 | -0.20(-1.93%) |
Feb 28, 2012 | 10.36 | 10.44 | 10.30 | 10.37 | 18,065,730 | +0.05(+0.48%) |
Feb 27, 2012 | 10.35 | 10.41 | 10.26 | 10.32 | 15,556,712 | -0.11(-1.05%) |
Feb 24, 2012 | 10.46 | 10.57 | 10.41 | 10.43 | 19,015,892 | -0.03(-0.29%) |
Feb 23, 2012 | 10.38 | 10.48 | 10.30 | 10.46 | 18,221,564 | +0.08(+0.77%) |
Feb 22, 2012 | 10.45 | 10.48 | 10.27 | 10.38 | 22,849,248 | -0.03(-0.29%) |
Feb 21, 2012 | 10.24 | 10.50 | 10.20 | 10.41 | 29,807,428 | +0.26(+2.56%) |
Feb 17, 2012 | 10.37 | 10.39 | 10.10 | 10.15 | 19,806,206 | -0.13(-1.26%) |
Feb 16, 2012 | 10.13 | 10.30 | 10.03 | 10.28 | 20,212,504 | +0.18(+1.78%) |
Feb 15, 2012 | 10.30 | 10.30 | 10.10 | 10.10 | 26,842,388 | -0.11(-1.08%) |
Feb 14, 2012 | 10.26 | 10.27 | 10.10 | 10.21 | 24,730,956 | -0.12(-1.16%) |
Feb 13, 2012 | 10.41 | 10.45 | 10.29 | 10.33 | 19,041,344 | +0.04(+0.39%) |
Feb 10, 2012 | 10.46 | 10.46 | 10.22 | 10.29 | 23,215,196 | -0.35(-3.29%) |
Feb 09, 2012 | 10.72 | 10.78 | 10.53 | 10.64 | 20,456,448 | -0.03(-0.28%) |
Feb 08, 2012 | 10.75 | 10.92 | 10.61 | 10.67 | 26,993,268 | +0.00(+0.00%) |
Feb 07, 2012 | 10.70 | 10.76 | 10.61 | 10.67 | 23,642,914 | -0.06(-0.61%) |
Feb 06, 2012 | 10.65 | 10.76 | 10.60 | 10.73 | 18,655,374 | -0.03(-0.23%) |
Feb 03, 2012 | 10.58 | 10.79 | 10.50 | 10.76 | 35,885,456 | +0.34(+3.26%) |
Feb 02, 2012 | 10.32 | 10.47 | 10.26 | 10.42 | 24,330,946 | +0.22(+2.16%) |
Feb 01, 2012 | 10.27 | 10.33 | 10.17 | 10.20 | 25,231,446 | +0.04(+0.39%) |
Jan 31, 2012 | 10.45 | 10.46 | 10.10 | 10.16 | 25,084,780 | -0.16(-1.55%) |
Jan 30, 2012 | 10.29 | 10.42 | 10.22 | 10.32 | 19,282,092 | -0.11(-1.05%) |
Jan 27, 2012 | 10.26 | 10.47 | 10.18 | 10.43 | 21,726,240 | +0.07(+0.68%) |
Jan 26, 2012 | 10.66 | 10.74 | 10.25 | 10.36 | 27,155,232 | -0.12(-1.15%) |
Jan 25, 2012 | 10.21 | 10.50 | 10.08 | 10.48 | 30,128,284 | +0.21(+2.04%) |
Jan 24, 2012 | 10.15 | 10.30 | 10.05 | 10.27 | 20,718,034 | +0.02(+0.20%) |
Jan 23, 2012 | 10.21 | 10.32 | 10.14 | 10.25 | 28,625,880 | +0.08(+0.79%) |
Jan 20, 2012 | 10.14 | 10.21 | 10.06 | 10.17 | 23,356,074 | -0.01(-0.10%) |
Jan 19, 2012 | 10.08 | 10.23 | 10.05 | 10.18 | 28,120,428 | +0.16(+1.60%) |
Jan 18, 2012 | 9.800 | 10.03 | 9.760 | 10.02 | 25,497,800 | +0.26(+2.66%) |
Jan 17, 2012 | 9.970 | 10.03 | 9.700 | 9.760 | 24,267,658 | -0.04(-0.41%) |
Jan 13, 2012 | 9.830 | 9.870 | 9.650 | 9.800 | 32,696,896 | -0.13(-1.31%) |
Jan 12, 2012 | 9.820 | 9.970 | 9.580 | 9.930 | 36,067,000 | +0.30(+3.12%) |
Jan 11, 2012 | 9.460 | 9.670 | 9.360 | 9.630 | 28,666,280 | +0.19(+2.01%) |
Jan 10, 2012 | 9.700 | 9.850 | 9.380 | 9.440 | 64,169,308 | +0.01(+0.16%) |
Jan 09, 2012 | 9.260 | 9.480 | 9.220 | 9.425 | 56,611,248 | +0.27(+2.89%) |
Jan 06, 2012 | 9.080 | 9.250 | 9.080 | 9.160 | 35,192,000 | -0.20(-2.14%) |
Jan 05, 2012 | 9.330 | 9.480 | 9.190 | 9.360 | 27,141,204 | -0.09(-0.95%) |
Jan 04, 2012 | 9.130 | 9.500 | 9.130 | 9.450 | 41,263,008 | +0.80(+9.25%) |
Dec 30, 2011 | 8.630 | 8.650 | 8.572 | 8.650 | 18,566,804 | +0.02(+0.23%) |
Dec 29, 2011 | 8.570 | 8.670 | 8.550 | 8.630 | 17,889,164 | +0.11(+1.29%) |
Dec 28, 2011 | 8.780 | 8.780 | 8.500 | 8.520 | 26,136,146 | -0.27(-3.07%) |
Dec 27, 2011 | 8.840 | 8.940 | 8.770 | 8.790 | 18,654,652 | -0.07(-0.79%) |
Dec 23, 2011 | 8.950 | 8.971 | 8.830 | 8.860 | 18,571,840 | +0.01(+0.11%) |
Dec 21, 2011 | 8.860 | 8.960 | 8.770 | 8.850 | 26,267,556 | -0.03(-0.34%) |
Dec 20, 2011 | 8.620 | 8.900 | 8.620 | 8.880 | 35,369,236 | +0.35(+4.10%) |
Dec 19, 2011 | 8.810 | 8.810 | 8.500 | 8.530 | 25,716,528 | -0.28(-3.18%) |
Dec 16, 2011 | 8.890 | 8.970 | 8.720 | 8.810 | 41,206,340 | +0.03(+0.34%) |
Dec 15, 2011 | 9.080 | 9.100 | 8.730 | 8.780 | 45,139,328 | -0.16(-1.79%) |
Dec 14, 2011 | 8.990 | 9.160 | 8.870 | 8.940 | 43,875,676 | -0.10(-1.11%) |
Dec 13, 2011 | 9.410 | 9.460 | 8.980 | 9.040 | 25,361,688 | -0.31(-3.32%) |
Dec 12, 2011 | 9.480 | 9.500 | 9.220 | 9.350 | 21,364,600 | -0.29(-3.01%) |
Dec 09, 2011 | 9.510 | 9.680 | 9.480 | 9.640 | 22,465,104 | +0.17(+1.80%) |
Dec 08, 2011 | 9.830 | 9.870 | 9.420 | 9.470 | 30,049,776 | -0.43(-4.34%) |
Dec 07, 2011 | 9.860 | 9.950 | 9.760 | 9.900 | 21,008,716 | -0.02(-0.20%) |
Dec 06, 2011 | 9.930 | 10.03 | 9.860 | 9.920 | 21,310,022 | -0.08(-0.80%) |
Dec 05, 2011 | 10.03 | 10.11 | 9.910 | 10.00 | 32,963,682 | +0.09(+0.91%) |
Dec 02, 2011 | 9.980 | 10.08 | 9.890 | 9.910 | 25,693,100 | +0.10(+1.02%) |