Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.36 | 10.40 | 10.18 | 10.21 | 14,839,188 | -0.12(-1.16%) |
Feb 28, 2012 | 10.16 | 10.32 | 10.16 | 10.32 | 10,687,836 | +0.21(+2.08%) |
Feb 27, 2012 | 10.04 | 10.16 | 9.966 | 10.11 | 7,561,821 | +0.01(+0.14%) |
Feb 24, 2012 | 9.980 | 10.12 | 9.980 | 10.10 | 10,461,242 | +0.16(+1.63%) |
Feb 23, 2012 | 10.07 | 10.07 | 9.910 | 9.938 | 13,241,242 | -0.24(-2.35%) |
Feb 22, 2012 | 10.13 | 10.19 | 10.05 | 10.18 | 10,407,179 | +0.07(+0.69%) |
Feb 21, 2012 | 10.25 | 10.31 | 10.07 | 10.11 | 13,609,192 | -0.17(-1.64%) |
Feb 17, 2012 | 10.28 | 10.38 | 10.23 | 10.28 | 11,225,375 | +0.06(+0.62%) |
Feb 16, 2012 | 10.06 | 10.25 | 10.05 | 10.21 | 11,044,005 | +0.15(+1.47%) |
Feb 15, 2012 | 10.05 | 10.16 | 10.02 | 10.06 | 17,044,476 | +0.10(+0.99%) |
Feb 14, 2012 | 9.875 | 9.980 | 9.868 | 9.966 | 15,630,781 | +0.05(+0.50%) |
Feb 13, 2012 | 9.903 | 9.952 | 9.833 | 9.917 | 18,924,488 | +0.19(+1.95%) |
Feb 10, 2012 | 9.896 | 9.903 | 9.692 | 9.727 | 12,756,604 | -0.31(-3.08%) |
Feb 09, 2012 | 9.980 | 10.06 | 9.889 | 10.04 | 12,949,149 | +0.06(+0.63%) |
Feb 08, 2012 | 9.868 | 10.02 | 9.854 | 9.973 | 9,859,818 | +0.10(+1.00%) |
Feb 07, 2012 | 9.797 | 9.934 | 9.755 | 9.875 | 8,956,062 | +0.04(+0.43%) |
Feb 06, 2012 | 9.847 | 9.868 | 9.769 | 9.833 | 12,905,577 | -0.04(-0.43%) |
Feb 03, 2012 | 9.706 | 9.878 | 9.699 | 9.875 | 15,899,254 | +0.10(+1.01%) |
Feb 02, 2012 | 9.973 | 9.994 | 9.769 | 9.776 | 16,192,898 | -0.20(-1.97%) |
Feb 01, 2012 | 9.910 | 10.03 | 9.906 | 9.973 | 13,253,821 | +0.08(+0.78%) |
Jan 31, 2012 | 9.924 | 9.973 | 9.833 | 9.896 | 10,108,970 | +0.07(+0.72%) |
Jan 30, 2012 | 9.889 | 9.889 | 9.731 | 9.826 | 14,002,548 | -0.09(-0.92%) |
Jan 27, 2012 | 10.00 | 9.973 | 9.833 | 9.917 | 15,706,062 | -0.08(-0.84%) |
Jan 26, 2012 | 9.994 | 10.14 | 9.963 | 10.00 | 19,525,354 | +0.05(+0.49%) |
Jan 25, 2012 | 9.854 | 9.959 | 9.769 | 9.952 | 13,226,722 | +0.16(+1.65%) |
Jan 24, 2012 | 9.762 | 9.868 | 9.734 | 9.790 | 12,754,875 | -0.06(-0.57%) |
Jan 23, 2012 | 9.854 | 9.945 | 9.755 | 9.847 | 14,225,826 | +0.03(+0.29%) |
Jan 20, 2012 | 9.980 | 10.02 | 9.804 | 9.819 | 20,488,150 | -0.20(-2.03%) |
Jan 19, 2012 | 9.755 | 10.03 | 9.748 | 10.02 | 20,225,540 | +0.30(+3.11%) |
Jan 18, 2012 | 9.573 | 9.797 | 9.573 | 9.720 | 19,925,414 | +0.26(+2.75%) |
Jan 17, 2012 | 9.636 | 9.657 | 9.432 | 9.460 | 19,242,530 | -0.20(-2.11%) |
Jan 13, 2012 | 9.671 | 9.699 | 9.551 | 9.664 | 13,608,566 | -0.06(-0.58%) |
Jan 12, 2012 | 9.629 | 9.826 | 9.629 | 9.720 | 18,092,766 | +0.12(+1.24%) |
Jan 11, 2012 | 9.565 | 9.629 | 9.544 | 9.601 | 16,344,587 | -0.08(-0.80%) |
Jan 10, 2012 | 9.509 | 9.713 | 9.460 | 9.678 | 22,055,538 | +0.27(+2.91%) |
Jan 09, 2012 | 9.242 | 9.411 | 9.228 | 9.404 | 10,732,452 | +0.16(+1.75%) |
Jan 06, 2012 | 9.327 | 9.327 | 9.200 | 9.242 | 11,063,594 | -0.08(-0.83%) |
Jan 05, 2012 | 9.270 | 9.334 | 9.235 | 9.319 | 14,663,712 | +0.08(+0.91%) |
Jan 04, 2012 | 9.242 | 9.284 | 9.165 | 9.235 | 10,509,770 | +0.16(+1.78%) |
Dec 30, 2011 | 9.165 | 9.186 | 9.052 | 9.074 | 5,951,863 | -0.08(-0.84%) |
Dec 29, 2011 | 9.116 | 9.172 | 9.060 | 9.151 | 5,683,761 | +0.07(+0.77%) |
Dec 28, 2011 | 9.109 | 9.193 | 9.066 | 9.081 | 8,687,150 | -0.07(-0.77%) |
Dec 27, 2011 | 9.074 | 9.246 | 9.045 | 9.151 | 6,367,319 | +0.07(+0.77%) |
Dec 23, 2011 | 9.059 | 9.109 | 8.968 | 9.081 | 5,277,765 | +0.15(+1.65%) |
Dec 21, 2011 | 9.045 | 9.102 | 8.799 | 8.933 | 23,733,990 | +0.04(+0.39%) |
Dec 20, 2011 | 8.877 | 8.996 | 8.828 | 8.898 | 26,349,740 | +0.24(+2.76%) |
Dec 19, 2011 | 8.905 | 8.961 | 8.652 | 8.659 | 14,780,180 | -0.31(-3.45%) |
Dec 16, 2011 | 8.792 | 8.996 | 8.736 | 8.968 | 19,248,068 | +0.18(+2.08%) |
Dec 15, 2011 | 8.919 | 8.919 | 8.736 | 8.785 | 11,666,298 | -0.04(-0.40%) |
Dec 14, 2011 | 8.891 | 8.996 | 8.813 | 8.820 | 13,941,534 | -0.12(-1.34%) |
Dec 13, 2011 | 9.095 | 9.158 | 8.856 | 8.940 | 17,860,740 | -0.15(-1.62%) |
Dec 12, 2011 | 9.052 | 9.095 | 8.940 | 9.088 | 13,966,798 | -0.11(-1.15%) |
Dec 09, 2011 | 9.017 | 9.270 | 8.940 | 9.193 | 19,598,710 | +0.10(+1.08%) |
Dec 08, 2011 | 9.172 | 9.284 | 9.074 | 9.095 | 12,821,773 | -0.20(-2.12%) |
Dec 07, 2011 | 9.052 | 9.334 | 9.038 | 9.291 | 16,640,057 | +0.20(+2.16%) |
Dec 06, 2011 | 9.172 | 9.228 | 9.081 | 9.095 | 19,290,686 | -0.20(-2.12%) |
Dec 05, 2011 | 9.327 | 9.348 | 9.221 | 9.291 | 22,528,324 | +0.07(+0.76%) |
Dec 02, 2011 | 9.305 | 9.390 | 9.200 | 9.221 | 12,366,404 | -0.06(-0.68%) |