Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.78 | 10.78 | 10.70 | 10.75 | 15,508 | -0.01(-0.08%) |
Feb 28, 2012 | 10.70 | 10.76 | 10.70 | 10.76 | 1,107 | +0.07(+0.68%) |
Feb 27, 2012 | 10.65 | 10.75 | 10.64 | 10.68 | 4,081 | -0.15(-1.42%) |
Feb 24, 2012 | 10.76 | 10.84 | 10.76 | 10.84 | 861 | +0.21(+1.99%) |
Feb 23, 2012 | 10.58 | 10.63 | 10.52 | 10.63 | 10,042 | -0.13(-1.22%) |
Feb 22, 2012 | 10.74 | 10.76 | 10.68 | 10.76 | 3,683 | +0.10(+0.93%) |
Feb 21, 2012 | 10.67 | 10.75 | 10.60 | 10.66 | 70,905 | +0.03(+0.31%) |
Feb 17, 2012 | 10.70 | 10.70 | 10.63 | 10.63 | 3,394 | +0.04(+0.42%) |
Feb 16, 2012 | 10.51 | 10.58 | 10.51 | 10.58 | 11,613 | +0.02(+0.19%) |
Feb 15, 2012 | 10.54 | 10.57 | 10.51 | 10.56 | 84,436 | +0.35(+3.42%) |
Feb 14, 2012 | 10.25 | 10.26 | 10.21 | 10.21 | 4,828 | -0.15(-1.47%) |
Feb 13, 2012 | 10.33 | 10.37 | 10.27 | 10.36 | 5,329 | +0.06(+0.61%) |
Feb 10, 2012 | 10.37 | 10.37 | 10.23 | 10.30 | 4,186 | -0.37(-3.48%) |
Feb 09, 2012 | 10.65 | 10.68 | 10.56 | 10.67 | 6,285 | +0.16(+1.52%) |
Feb 08, 2012 | 10.42 | 10.57 | 10.42 | 10.51 | 19,525 | +0.36(+3.53%) |
Feb 07, 2012 | 10.03 | 10.16 | 10.02 | 10.16 | 9,492 | +0.06(+0.60%) |
Feb 06, 2012 | 10.11 | 10.11 | 10.09 | 10.09 | 10,095 | -0.01(-0.12%) |
Feb 03, 2012 | 10.07 | 10.12 | 10.07 | 10.11 | 33,656 | +0.24(+2.47%) |
Feb 02, 2012 | 9.725 | 9.879 | 9.725 | 9.863 | 3,562 | +0.29(+3.06%) |
Feb 01, 2012 | 9.546 | 9.571 | 9.546 | 9.571 | 246 | +0.20(+2.13%) |
Jan 31, 2012 | 9.457 | 9.457 | 9.359 | 9.371 | 1,969 | -0.15(-1.62%) |
Jan 30, 2012 | 9.384 | 9.525 | 9.327 | 9.525 | 24,601 | -0.31(-3.11%) |
Jan 27, 2012 | 9.701 | 9.831 | 9.701 | 9.831 | 5,871 | +0.09(+0.92%) |
Jan 26, 2012 | 9.709 | 9.766 | 9.709 | 9.741 | 4,628 | +0.15(+1.61%) |
Jan 25, 2012 | 9.489 | 9.594 | 9.489 | 9.587 | 3,200 | +0.09(+0.95%) |
Jan 24, 2012 | 9.473 | 9.497 | 9.412 | 9.497 | 4,960 | -0.00(-0.01%) |
Jan 23, 2012 | 9.489 | 9.497 | 9.489 | 9.497 | 2,174 | +0.11(+1.12%) |
Jan 20, 2012 | 9.319 | 9.392 | 9.319 | 9.392 | 2,461 | +0.05(+0.52%) |
Jan 19, 2012 | 9.294 | 9.441 | 9.294 | 9.343 | 8,400 | +0.37(+4.17%) |
Jan 17, 2012 | 8.945 | 8.969 | 8.969 | 8.969 | 2,584 | +0.33(+3.80%) |
Jan 13, 2012 | 8.641 | 8.641 | 8.641 | 8.641 | 246 | -0.07(-0.77%) |
Jan 12, 2012 | 8.628 | 8.708 | 8.612 | 8.708 | 1,452 | +0.10(+1.21%) |
Jan 11, 2012 | 8.583 | 8.604 | 8.583 | 8.604 | 676 | +0.00(+0.04%) |
Jan 10, 2012 | 8.596 | 8.661 | 8.596 | 8.601 | 3,286 | +0.46(+5.64%) |
Jan 06, 2012 | 8.263 | 8.141 | 8.141 | 8.141 | 7,015 | -0.20(-2.43%) |
Jan 05, 2012 | 8.344 | 8.344 | 8.344 | 8.344 | 123 | -0.07(-0.77%) |
Jan 04, 2012 | 8.474 | 8.474 | 8.409 | 8.409 | 572 | +0.06(+0.68%) |
Dec 30, 2011 | 8.352 | 8.352 | 8.316 | 8.352 | 1,811 | +0.04(+0.43%) |
Dec 29, 2011 | 8.319 | 8.323 | 8.287 | 8.316 | 12,735 | +0.05(+0.65%) |
Dec 28, 2011 | 8.271 | 8.271 | 8.263 | 8.263 | 3,200 | -0.23(-2.68%) |
Dec 27, 2011 | 8.514 | 8.523 | 8.474 | 8.490 | 3,569 | -0.03(-0.38%) |
Dec 23, 2011 | 8.523 | 8.523 | 8.523 | 8.523 | 492 | +0.21(+2.54%) |
Dec 21, 2011 | 8.311 | 8.311 | 8.271 | 8.311 | 3,692 | -0.18(-2.11%) |
Dec 20, 2011 | 8.401 | 8.523 | 8.401 | 8.490 | 19,656 | +0.35(+4.29%) |
Dec 19, 2011 | 8.344 | 8.344 | 8.141 | 8.141 | 3,046 | -0.20(-2.43%) |
Dec 16, 2011 | 8.344 | 8.344 | 8.344 | 8.344 | 992 | +0.20(+2.49%) |
Dec 15, 2011 | 8.141 | 8.141 | 8.141 | 8.141 | 184 | -0.05(-0.60%) |
Dec 14, 2011 | 8.164 | 8.189 | 8.149 | 8.189 | 827 | -0.10(-1.18%) |
Dec 13, 2011 | 8.466 | 8.474 | 8.263 | 8.287 | 3,815 | -0.06(-0.68%) |
Dec 12, 2011 | 8.474 | 8.474 | 8.328 | 8.344 | 7,200 | -0.51(-5.78%) |
Dec 09, 2011 | 8.856 | 8.888 | 8.848 | 8.856 | 6,523 | -0.01(-0.09%) |
Dec 07, 2011 | 8.856 | 8.864 | 8.864 | 8.864 | 12,431 | +0.03(+0.37%) |
Dec 06, 2011 | 8.750 | 8.831 | 8.742 | 8.831 | 1,107 | -0.11(-1.27%) |
Dec 05, 2011 | 8.945 | 8.945 | 8.945 | 8.945 | 369 | -0.10(-1.08%) |
Dec 02, 2011 | 9.051 | 9.051 | 9.010 | 9.043 | 1,645 | -0.02(-0.18%) |