Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.12 | 11.20 | 10.68 | 10.68 | 117,863 | -0.45(-4.04%) |
Feb 28, 2012 | 11.29 | 11.38 | 11.08 | 11.13 | 51,405 | -0.20(-1.77%) |
Feb 27, 2012 | 11.07 | 11.40 | 11.00 | 11.33 | 73,152 | +0.14(+1.25%) |
Feb 24, 2012 | 11.26 | 11.30 | 11.06 | 11.19 | 45,051 | -0.10(-0.89%) |
Feb 23, 2012 | 11.11 | 11.35 | 11.09 | 11.29 | 64,868 | +0.16(+1.44%) |
Feb 22, 2012 | 11.13 | 11.33 | 11.05 | 11.13 | 63,736 | -0.08(-0.71%) |
Feb 21, 2012 | 11.24 | 11.35 | 11.12 | 11.21 | 49,928 | -0.03(-0.27%) |
Feb 17, 2012 | 11.14 | 11.29 | 11.05 | 11.24 | 58,276 | +0.13(+1.17%) |
Feb 16, 2012 | 10.75 | 11.22 | 10.75 | 11.11 | 54,532 | +0.33(+3.06%) |
Feb 15, 2012 | 10.94 | 10.95 | 10.67 | 10.78 | 77,573 | -0.08(-0.74%) |
Feb 14, 2012 | 10.91 | 11.04 | 10.72 | 10.86 | 66,561 | -0.14(-1.27%) |
Feb 13, 2012 | 10.66 | 11.02 | 10.52 | 11.00 | 69,926 | +0.48(+4.56%) |
Feb 10, 2012 | 10.47 | 10.59 | 10.22 | 10.52 | 69,788 | -0.14(-1.31%) |
Feb 09, 2012 | 10.97 | 10.97 | 10.56 | 10.66 | 59,812 | -0.32(-2.91%) |
Feb 08, 2012 | 11.00 | 11.12 | 10.77 | 10.98 | 56,906 | -0.05(-0.45%) |
Feb 07, 2012 | 11.17 | 11.29 | 11.02 | 11.03 | 48,484 | -0.21(-1.87%) |
Feb 06, 2012 | 11.28 | 11.43 | 11.14 | 11.24 | 58,916 | -0.08(-0.71%) |
Feb 03, 2012 | 10.64 | 11.35 | 10.58 | 11.32 | 116,502 | +0.89(+8.53%) |
Feb 02, 2012 | 10.33 | 10.71 | 10.23 | 10.43 | 100,396 | +0.09(+0.87%) |
Feb 01, 2012 | 10.40 | 10.47 | 10.30 | 10.34 | 104,166 | +0.03(+0.29%) |
Jan 31, 2012 | 10.19 | 10.40 | 10.15 | 10.31 | 86,770 | +0.19(+1.88%) |
Jan 30, 2012 | 9.930 | 10.22 | 9.920 | 10.12 | 59,841 | +0.04(+0.40%) |
Jan 27, 2012 | 9.910 | 10.19 | 9.910 | 10.08 | 62,326 | +0.07(+0.70%) |
Jan 26, 2012 | 10.12 | 10.12 | 9.900 | 10.01 | 61,994 | -0.05(-0.50%) |
Jan 25, 2012 | 10.09 | 10.12 | 9.980 | 10.06 | 60,292 | -0.09(-0.89%) |
Jan 24, 2012 | 9.970 | 10.19 | 9.900 | 10.15 | 76,922 | +0.06(+0.59%) |
Jan 23, 2012 | 9.990 | 10.22 | 9.950 | 10.09 | 91,490 | +0.12(+1.20%) |
Jan 20, 2012 | 9.770 | 10.01 | 9.690 | 9.970 | 80,838 | +0.19(+1.94%) |
Jan 19, 2012 | 9.950 | 9.950 | 9.680 | 9.780 | 68,393 | -0.16(-1.61%) |
Jan 18, 2012 | 9.780 | 9.950 | 9.620 | 9.940 | 57,972 | +0.13(+1.33%) |
Jan 17, 2012 | 9.600 | 9.970 | 9.600 | 9.810 | 124,166 | +0.29(+3.05%) |
Jan 13, 2012 | 9.540 | 9.550 | 9.360 | 9.520 | 72,094 | -0.17(-1.75%) |
Jan 12, 2012 | 9.770 | 9.810 | 9.610 | 9.690 | 38,134 | -0.10(-1.02%) |
Jan 11, 2012 | 9.760 | 9.820 | 9.660 | 9.790 | 51,131 | -0.07(-0.71%) |
Jan 10, 2012 | 9.810 | 9.900 | 9.650 | 9.860 | 77,449 | +0.17(+1.75%) |
Jan 09, 2012 | 9.670 | 9.790 | 9.550 | 9.690 | 117,742 | +0.04(+0.41%) |
Jan 06, 2012 | 9.740 | 9.780 | 9.530 | 9.650 | 84,768 | -0.14(-1.43%) |
Jan 05, 2012 | 9.700 | 9.820 | 9.500 | 9.790 | 56,703 | -0.02(-0.20%) |
Jan 04, 2012 | 9.920 | 9.960 | 9.750 | 9.810 | 67,628 | +0.12(+1.24%) |
Dec 30, 2011 | 9.670 | 9.730 | 9.580 | 9.690 | 72,477 | -0.02(-0.21%) |
Dec 29, 2011 | 9.610 | 9.790 | 9.610 | 9.710 | 36,745 | +0.11(+1.15%) |
Dec 28, 2011 | 9.800 | 9.890 | 9.570 | 9.600 | 60,609 | -0.26(-2.64%) |
Dec 27, 2011 | 9.610 | 9.960 | 9.480 | 9.860 | 98,927 | +0.17(+1.75%) |
Dec 23, 2011 | 9.630 | 9.740 | 9.616 | 9.690 | 40,462 | +0.13(+1.36%) |
Dec 21, 2011 | 9.410 | 9.590 | 9.290 | 9.560 | 42,780 | +0.08(+0.84%) |
Dec 20, 2011 | 9.180 | 9.490 | 9.160 | 9.480 | 107,692 | +0.53(+5.92%) |
Dec 19, 2011 | 9.180 | 9.300 | 8.930 | 8.950 | 105,392 | -0.17(-1.86%) |
Dec 16, 2011 | 9.000 | 9.120 | 8.910 | 9.120 | 162,066 | +0.17(+1.90%) |
Dec 15, 2011 | 9.000 | 9.110 | 8.760 | 8.950 | 84,722 | +0.07(+0.79%) |
Dec 14, 2011 | 8.500 | 8.980 | 8.440 | 8.880 | 118,851 | +0.27(+3.14%) |
Dec 13, 2011 | 8.830 | 8.980 | 8.570 | 8.610 | 102,580 | -0.16(-1.82%) |
Dec 12, 2011 | 8.630 | 8.800 | 8.530 | 8.770 | 74,773 | -0.04(-0.45%) |
Dec 09, 2011 | 8.320 | 8.880 | 8.310 | 8.810 | 124,412 | +0.51(+6.14%) |
Dec 08, 2011 | 8.390 | 8.470 | 8.260 | 8.300 | 101,603 | -0.22(-2.58%) |
Dec 07, 2011 | 8.780 | 8.780 | 8.480 | 8.520 | 139,487 | -0.35(-3.95%) |
Dec 06, 2011 | 8.980 | 9.030 | 8.730 | 8.870 | 96,463 | -0.14(-1.55%) |
Dec 05, 2011 | 8.880 | 9.140 | 8.810 | 9.010 | 166,856 | +0.28(+3.21%) |
Dec 02, 2011 | 8.720 | 8.780 | 8.600 | 8.730 | 46,736 | +0.11(+1.28%) |