Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.99 | 11.04 | 10.88 | 10.90 | 5,937,848 | -0.33(-2.94%) |
Feb 28, 2012 | 11.16 | 11.25 | 11.15 | 11.23 | 2,944,824 | +0.19(+1.68%) |
Feb 27, 2012 | 10.99 | 11.06 | 10.95 | 11.04 | 2,823,039 | -0.10(-0.87%) |
Feb 24, 2012 | 11.16 | 11.22 | 11.11 | 11.14 | 2,089,047 | +0.04(+0.40%) |
Feb 23, 2012 | 11.16 | 11.16 | 11.02 | 11.10 | 3,397,102 | +0.30(+2.77%) |
Feb 22, 2012 | 10.84 | 10.91 | 10.78 | 10.80 | 2,876,607 | +0.06(+0.56%) |
Feb 21, 2012 | 10.85 | 10.87 | 10.73 | 10.74 | 1,819,190 | +0.01(+0.12%) |
Feb 17, 2012 | 10.74 | 10.75 | 10.67 | 10.73 | 1,876,053 | -0.01(-0.11%) |
Feb 16, 2012 | 10.57 | 10.74 | 10.56 | 10.74 | 4,068,824 | +0.01(+0.09%) |
Feb 15, 2012 | 10.66 | 10.86 | 10.64 | 10.73 | 4,356,820 | +0.16(+1.55%) |
Feb 14, 2012 | 10.53 | 10.58 | 10.50 | 10.56 | 3,941,040 | -0.08(-0.80%) |
Feb 13, 2012 | 10.60 | 10.70 | 10.56 | 10.65 | 2,168,671 | +0.20(+1.93%) |
Feb 10, 2012 | 10.31 | 10.46 | 10.31 | 10.45 | 2,231,340 | -0.04(-0.39%) |
Feb 09, 2012 | 10.34 | 10.50 | 10.34 | 10.49 | 3,077,577 | -0.01(-0.14%) |
Feb 08, 2012 | 10.51 | 10.54 | 10.41 | 10.50 | 5,080,707 | +0.06(+0.53%) |
Feb 07, 2012 | 10.37 | 10.45 | 10.31 | 10.45 | 6,588,521 | +0.39(+3.89%) |
Feb 06, 2012 | 10.00 | 10.08 | 9.977 | 10.06 | 3,122,738 | +0.00(+0.04%) |
Feb 03, 2012 | 9.871 | 10.09 | 9.871 | 10.05 | 4,649,284 | +0.30(+3.07%) |
Feb 02, 2012 | 9.744 | 9.799 | 9.658 | 9.752 | 6,167,359 | +0.37(+3.99%) |
Feb 01, 2012 | 9.258 | 9.425 | 9.241 | 9.378 | 3,345,556 | +0.12(+1.30%) |
Jan 31, 2012 | 9.203 | 9.298 | 9.161 | 9.258 | 5,637,467 | +0.23(+2.56%) |
Jan 30, 2012 | 9.033 | 9.081 | 9.008 | 9.026 | 6,574,837 | -0.07(-0.73%) |
Jan 27, 2012 | 9.161 | 9.225 | 9.019 | 9.093 | 12,406,091 | -0.23(-2.47%) |
Jan 26, 2012 | 9.248 | 9.356 | 9.206 | 9.324 | 5,713,898 | +0.08(+0.83%) |
Jan 25, 2012 | 9.056 | 9.251 | 9.018 | 9.247 | 4,491,402 | +0.08(+0.90%) |
Jan 24, 2012 | 9.127 | 9.175 | 9.066 | 9.164 | 2,983,741 | +0.01(+0.11%) |
Jan 23, 2012 | 9.147 | 9.209 | 9.102 | 9.154 | 2,803,948 | -0.10(-1.06%) |
Jan 20, 2012 | 9.297 | 9.300 | 9.207 | 9.252 | 7,389,263 | -0.18(-1.91%) |
Jan 19, 2012 | 9.348 | 9.438 | 9.296 | 9.432 | 3,276,166 | +0.06(+0.60%) |
Jan 18, 2012 | 9.237 | 9.381 | 9.220 | 9.376 | 5,619,611 | +0.14(+1.57%) |
Jan 17, 2012 | 9.210 | 9.254 | 9.156 | 9.231 | 5,785,128 | +0.20(+2.24%) |
Jan 13, 2012 | 9.072 | 9.074 | 8.934 | 9.029 | 3,123,614 | -0.11(-1.24%) |
Jan 12, 2012 | 9.114 | 9.168 | 9.091 | 9.143 | 3,761,439 | +0.06(+0.63%) |
Jan 11, 2012 | 9.039 | 9.140 | 8.993 | 9.085 | 2,591,725 | -0.16(-1.71%) |
Jan 10, 2012 | 9.255 | 9.287 | 9.212 | 9.243 | 2,643,323 | -0.08(-0.87%) |
Jan 09, 2012 | 9.267 | 9.324 | 9.234 | 9.324 | 3,354,799 | +0.28(+3.06%) |
Jan 06, 2012 | 9.137 | 9.155 | 9.018 | 9.048 | 2,018,345 | -0.05(-0.52%) |
Jan 05, 2012 | 8.995 | 9.110 | 8.974 | 9.095 | 3,187,287 | +0.13(+1.41%) |
Jan 04, 2012 | 8.888 | 9.001 | 8.865 | 8.969 | 3,641,070 | +0.02(+0.17%) |
Dec 30, 2011 | 8.903 | 8.993 | 8.929 | 8.953 | 1,931,306 | +0.05(+0.56%) |
Dec 29, 2011 | 8.856 | 8.913 | 8.810 | 8.903 | 1,569,544 | +0.06(+0.64%) |
Dec 28, 2011 | 8.882 | 8.889 | 8.803 | 8.847 | 1,813,911 | +0.03(+0.36%) |
Dec 27, 2011 | 8.833 | 8.863 | 8.806 | 8.815 | 1,557,108 | -0.07(-0.78%) |
Dec 23, 2011 | 8.758 | 8.889 | 8.755 | 8.884 | 1,959,976 | -0.00(-0.05%) |
Dec 21, 2011 | 8.837 | 8.890 | 8.815 | 8.889 | 1,597,904 | -0.01(-0.11%) |
Dec 20, 2011 | 8.869 | 8.948 | 8.843 | 8.899 | 5,163,922 | +0.12(+1.42%) |
Dec 19, 2011 | 8.760 | 8.826 | 8.730 | 8.774 | 3,515,436 | +0.11(+1.28%) |
Dec 16, 2011 | 8.646 | 8.688 | 8.624 | 8.663 | 2,433,276 | -0.04(-0.48%) |
Dec 15, 2011 | 8.649 | 8.756 | 8.600 | 8.705 | 2,523,083 | +0.11(+1.34%) |
Dec 14, 2011 | 8.548 | 8.656 | 8.521 | 8.590 | 2,399,264 | -0.14(-1.61%) |
Dec 13, 2011 | 8.815 | 8.868 | 8.677 | 8.731 | 1,396,637 | -0.01(-0.16%) |
Dec 12, 2011 | 8.799 | 8.802 | 8.722 | 8.745 | 1,055,563 | -0.13(-1.44%) |
Dec 09, 2011 | 8.802 | 8.899 | 8.795 | 8.872 | 1,950,102 | +0.03(+0.37%) |
Dec 08, 2011 | 8.880 | 8.943 | 8.806 | 8.840 | 7,223,386 | -0.11(-1.19%) |
Dec 07, 2011 | 8.868 | 8.987 | 8.844 | 8.946 | 2,748,230 | +0.12(+1.36%) |
Dec 06, 2011 | 8.757 | 8.869 | 8.733 | 8.826 | 2,677,606 | +0.19(+2.23%) |
Dec 05, 2011 | 8.762 | 8.811 | 8.594 | 8.633 | 2,020,199 | -0.10(-1.17%) |
Dec 02, 2011 | 8.787 | 8.814 | 8.707 | 8.736 | 2,750,007 | +0.12(+1.41%) |