Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.19 | 10.37 | 9.810 | 9.815 | 1,879,616 | -0.29(-2.92%) |
Feb 28, 2012 | 10.00 | 10.19 | 9.920 | 10.11 | 1,298,091 | +0.11(+1.10%) |
Feb 27, 2012 | 10.27 | 10.42 | 10.00 | 10.00 | 1,607,441 | -0.46(-4.40%) |
Feb 24, 2012 | 10.45 | 10.77 | 10.40 | 10.46 | 1,640,981 | -0.27(-2.52%) |
Feb 23, 2012 | 10.55 | 10.73 | 10.35 | 10.73 | 1,350,946 | +0.21(+1.95%) |
Feb 22, 2012 | 10.63 | 10.81 | 10.46 | 10.53 | 1,505,907 | -0.14(-1.36%) |
Feb 21, 2012 | 10.52 | 10.86 | 10.40 | 10.67 | 1,701,091 | +0.23(+2.20%) |
Feb 17, 2012 | 10.73 | 10.77 | 10.36 | 10.44 | 1,099,664 | -0.20(-1.88%) |
Feb 16, 2012 | 10.13 | 10.64 | 10.09 | 10.64 | 1,406,275 | +0.51(+5.03%) |
Feb 15, 2012 | 10.43 | 10.54 | 10.06 | 10.13 | 1,428,718 | -0.21(-2.03%) |
Feb 14, 2012 | 10.55 | 10.62 | 10.15 | 10.34 | 1,284,371 | -0.32(-3.00%) |
Feb 13, 2012 | 10.78 | 10.88 | 10.48 | 10.66 | 878,839 | +0.08(+0.76%) |
Feb 10, 2012 | 10.91 | 10.92 | 10.46 | 10.58 | 1,486,941 | -0.57(-5.11%) |
Feb 09, 2012 | 11.14 | 11.30 | 11.05 | 11.15 | 1,516,069 | +0.09(+0.81%) |
Feb 08, 2012 | 10.87 | 11.29 | 10.82 | 11.06 | 1,319,896 | +0.29(+2.69%) |
Feb 07, 2012 | 11.00 | 11.07 | 10.56 | 10.77 | 1,023,909 | -0.20(-1.82%) |
Feb 06, 2012 | 10.80 | 11.08 | 10.80 | 10.97 | 680,425 | -0.01(-0.09%) |
Feb 03, 2012 | 10.90 | 11.03 | 10.76 | 10.98 | 1,381,754 | +0.36(+3.39%) |
Feb 02, 2012 | 10.22 | 10.88 | 10.22 | 10.62 | 1,076,233 | +0.28(+2.71%) |
Feb 01, 2012 | 10.30 | 10.49 | 10.06 | 10.34 | 1,373,243 | +0.31(+3.09%) |
Jan 31, 2012 | 10.77 | 10.82 | 9.800 | 10.03 | 2,962,274 | -0.59(-5.56%) |
Jan 30, 2012 | 10.59 | 10.84 | 10.52 | 10.62 | 1,170,051 | -0.29(-2.66%) |
Jan 27, 2012 | 10.66 | 10.99 | 10.53 | 10.91 | 920,768 | +0.18(+1.68%) |
Jan 26, 2012 | 11.05 | 11.23 | 10.62 | 10.73 | 1,658,128 | -0.19(-1.74%) |
Jan 25, 2012 | 10.36 | 11.00 | 10.24 | 10.92 | 1,762,064 | +0.54(+5.20%) |
Jan 24, 2012 | 10.18 | 10.42 | 10.03 | 10.38 | 828,536 | +0.04(+0.39%) |
Jan 23, 2012 | 10.10 | 10.48 | 10.05 | 10.34 | 1,278,818 | +0.22(+2.17%) |
Jan 20, 2012 | 10.09 | 10.24 | 9.940 | 10.12 | 835,734 | -0.01(-0.10%) |
Jan 19, 2012 | 9.990 | 10.47 | 9.980 | 10.13 | 1,188,779 | +0.26(+2.63%) |
Jan 18, 2012 | 9.490 | 9.880 | 9.410 | 9.870 | 830,173 | +0.39(+4.17%) |
Jan 17, 2012 | 9.790 | 9.960 | 9.420 | 9.475 | 1,119,612 | -0.12(-1.20%) |
Jan 13, 2012 | 9.720 | 9.720 | 9.425 | 9.590 | 1,079,807 | -0.30(-3.03%) |
Jan 12, 2012 | 9.750 | 9.890 | 9.530 | 9.890 | 1,221,173 | +0.21(+2.17%) |
Jan 11, 2012 | 9.360 | 9.750 | 9.360 | 9.680 | 1,092,525 | +0.28(+2.98%) |
Jan 10, 2012 | 9.480 | 9.680 | 9.350 | 9.400 | 1,252,134 | +0.31(+3.41%) |
Jan 09, 2012 | 9.060 | 9.250 | 8.970 | 9.090 | 1,297,470 | +0.06(+0.66%) |
Jan 06, 2012 | 9.000 | 9.240 | 8.840 | 9.030 | 1,714,499 | +0.04(+0.44%) |
Jan 05, 2012 | 9.030 | 9.190 | 8.800 | 8.990 | 1,107,512 | -0.16(-1.75%) |
Jan 04, 2012 | 9.050 | 9.260 | 8.750 | 9.150 | 1,487,709 | +0.64(+7.52%) |
Dec 30, 2011 | 8.370 | 8.620 | 8.290 | 8.510 | 830,288 | +0.14(+1.67%) |
Dec 29, 2011 | 8.320 | 8.480 | 8.250 | 8.370 | 821,892 | +0.10(+1.21%) |
Dec 28, 2011 | 8.740 | 8.770 | 8.175 | 8.270 | 1,654,233 | -0.46(-5.27%) |
Dec 27, 2011 | 8.790 | 8.872 | 8.700 | 8.730 | 640,701 | -0.11(-1.24%) |
Dec 23, 2011 | 8.940 | 8.940 | 8.760 | 8.840 | 672,912 | +0.17(+1.96%) |
Dec 21, 2011 | 8.560 | 8.710 | 8.370 | 8.670 | 1,437,073 | +0.05(+0.58%) |
Dec 20, 2011 | 8.460 | 8.630 | 8.400 | 8.620 | 1,699,889 | +0.46(+5.64%) |
Dec 19, 2011 | 8.680 | 8.680 | 8.060 | 8.160 | 1,983,692 | -0.48(-5.56%) |
Dec 16, 2011 | 8.730 | 8.830 | 8.440 | 8.640 | 2,558,472 | +0.07(+0.82%) |
Dec 15, 2011 | 8.980 | 9.080 | 8.500 | 8.570 | 1,812,556 | -0.15(-1.72%) |
Dec 14, 2011 | 9.120 | 9.120 | 8.680 | 8.720 | 3,515,422 | -0.43(-4.70%) |
Dec 13, 2011 | 9.790 | 9.920 | 9.039 | 9.150 | 1,668,218 | -0.53(-5.48%) |
Dec 12, 2011 | 9.750 | 9.790 | 9.450 | 9.680 | 2,000,745 | -0.49(-4.82%) |
Dec 09, 2011 | 9.790 | 10.27 | 9.760 | 10.17 | 1,736,220 | +0.44(+4.52%) |
Dec 08, 2011 | 10.16 | 10.32 | 9.660 | 9.730 | 1,766,335 | -0.60(-5.81%) |
Dec 07, 2011 | 9.940 | 10.40 | 9.872 | 10.33 | 2,011,826 | +0.21(+2.08%) |
Dec 06, 2011 | 9.990 | 10.30 | 9.770 | 10.12 | 1,669,951 | +0.08(+0.80%) |
Dec 05, 2011 | 9.860 | 10.19 | 9.700 | 10.04 | 2,078,284 | +0.49(+5.13%) |
Dec 02, 2011 | 9.780 | 9.890 | 9.490 | 9.550 | 1,712,316 | +0.04(+0.42%) |