Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.73 | 10.76 | 10.63 | 10.68 | 1,449,272 | +0.02(+0.16%) |
Feb 28, 2012 | 10.80 | 10.80 | 10.58 | 10.66 | 1,867,430 | -0.10(-0.91%) |
Feb 27, 2012 | 10.65 | 10.81 | 10.52 | 10.76 | 2,600,191 | +0.06(+0.52%) |
Feb 24, 2012 | 10.71 | 10.75 | 10.66 | 10.70 | 1,429,240 | +0.03(+0.24%) |
Feb 23, 2012 | 10.70 | 10.84 | 10.67 | 10.68 | 1,535,673 | -0.03(-0.28%) |
Feb 22, 2012 | 10.64 | 10.81 | 10.59 | 10.71 | 840,357 | +0.03(+0.24%) |
Feb 21, 2012 | 10.80 | 10.90 | 10.64 | 10.68 | 2,089,463 | -0.16(-1.47%) |
Feb 17, 2012 | 10.91 | 11.00 | 10.77 | 10.84 | 1,123,814 | -0.03(-0.24%) |
Feb 16, 2012 | 10.65 | 11.07 | 10.61 | 10.87 | 3,358,491 | +0.21(+1.96%) |
Feb 15, 2012 | 10.45 | 10.85 | 10.40 | 10.66 | 2,667,120 | +0.30(+2.93%) |
Feb 14, 2012 | 10.41 | 10.53 | 10.35 | 10.35 | 1,659,202 | -0.15(-1.38%) |
Feb 13, 2012 | 10.45 | 10.50 | 10.30 | 10.50 | 1,773,534 | +0.15(+1.49%) |
Feb 10, 2012 | 10.12 | 10.40 | 10.02 | 10.35 | 2,503,056 | +0.09(+0.92%) |
Feb 09, 2012 | 9.902 | 10.51 | 9.817 | 10.25 | 6,512,379 | +0.75(+7.91%) |
Feb 08, 2012 | 9.096 | 9.531 | 9.036 | 9.501 | 3,261,449 | +0.47(+5.15%) |
Feb 07, 2012 | 9.177 | 9.245 | 9.019 | 9.036 | 1,926,999 | -0.16(-1.72%) |
Feb 06, 2012 | 9.173 | 9.275 | 9.049 | 9.194 | 3,170,225 | -0.03(-0.32%) |
Feb 03, 2012 | 9.433 | 9.437 | 9.215 | 9.224 | 3,726,386 | -0.16(-1.68%) |
Feb 02, 2012 | 9.454 | 9.499 | 9.339 | 9.382 | 909,587 | -0.09(-0.95%) |
Feb 01, 2012 | 9.360 | 9.578 | 9.360 | 9.471 | 1,612,658 | +0.19(+2.07%) |
Jan 31, 2012 | 9.399 | 9.412 | 9.168 | 9.279 | 1,187,679 | -0.04(-0.46%) |
Jan 30, 2012 | 9.245 | 9.339 | 9.155 | 9.322 | 976,579 | -0.03(-0.37%) |
Jan 27, 2012 | 9.258 | 9.377 | 9.254 | 9.356 | 921,983 | +0.06(+0.69%) |
Jan 26, 2012 | 9.587 | 9.595 | 9.177 | 9.292 | 981,888 | -0.26(-2.68%) |
Jan 25, 2012 | 9.433 | 9.604 | 9.394 | 9.548 | 1,115,207 | +0.11(+1.13%) |
Jan 24, 2012 | 9.412 | 9.646 | 9.403 | 9.441 | 1,134,374 | -0.09(-0.90%) |
Jan 23, 2012 | 9.527 | 9.655 | 9.348 | 9.527 | 1,939,648 | +0.06(+0.59%) |
Jan 20, 2012 | 9.433 | 9.544 | 9.390 | 9.471 | 938,599 | -0.03(-0.31%) |
Jan 19, 2012 | 9.390 | 9.544 | 9.198 | 9.501 | 816,686 | +0.19(+2.06%) |
Jan 18, 2012 | 9.040 | 9.326 | 9.040 | 9.309 | 1,424,505 | +0.20(+2.20%) |
Jan 17, 2012 | 9.108 | 9.173 | 9.053 | 9.108 | 1,794,943 | +0.07(+0.80%) |
Jan 13, 2012 | 8.934 | 9.070 | 8.831 | 9.036 | 2,857,656 | +0.02(+0.24%) |
Jan 12, 2012 | 8.980 | 9.023 | 8.848 | 9.015 | 1,993,166 | +0.10(+1.10%) |
Jan 11, 2012 | 8.797 | 9.036 | 8.639 | 8.916 | 1,894,997 | +0.11(+1.26%) |
Jan 10, 2012 | 8.366 | 8.857 | 8.353 | 8.805 | 2,228,116 | +0.51(+6.12%) |
Jan 09, 2012 | 8.165 | 8.315 | 8.152 | 8.298 | 1,414,011 | +0.15(+1.83%) |
Jan 06, 2012 | 8.306 | 8.340 | 8.118 | 8.148 | 1,325,104 | -0.20(-2.35%) |
Jan 05, 2012 | 8.366 | 8.430 | 8.289 | 8.344 | 1,079,933 | -0.09(-1.01%) |
Jan 04, 2012 | 8.379 | 8.498 | 8.306 | 8.430 | 981,122 | +0.41(+5.11%) |
Dec 30, 2011 | 7.987 | 8.071 | 7.956 | 8.020 | 677,400 | +0.06(+0.80%) |
Dec 29, 2011 | 8.016 | 8.037 | 7.922 | 7.956 | 886,222 | -0.04(-0.53%) |
Dec 28, 2011 | 8.131 | 8.131 | 7.948 | 7.999 | 584,397 | -0.13(-1.63%) |
Dec 27, 2011 | 8.131 | 8.182 | 8.076 | 8.131 | 679,628 | +0.00(+0.05%) |
Dec 23, 2011 | 8.067 | 8.178 | 8.054 | 8.127 | 2,012,609 | +0.09(+1.12%) |
Dec 21, 2011 | 7.990 | 8.093 | 7.990 | 8.037 | 1,273,177 | +0.04(+0.48%) |
Dec 20, 2011 | 8.071 | 8.127 | 7.927 | 7.999 | 1,334,387 | +0.05(+0.59%) |
Dec 19, 2011 | 8.054 | 8.118 | 7.901 | 7.952 | 1,150,910 | -0.09(-1.17%) |
Dec 16, 2011 | 7.990 | 8.127 | 7.969 | 8.046 | 1,428,261 | +0.11(+1.40%) |
Dec 15, 2011 | 8.131 | 8.225 | 7.913 | 7.935 | 1,722,609 | -0.13(-1.59%) |
Dec 14, 2011 | 8.003 | 8.259 | 7.960 | 8.063 | 1,956,359 | +0.00(+0.00%) |
Dec 13, 2011 | 8.315 | 8.434 | 7.918 | 8.063 | 3,316,572 | -0.21(-2.54%) |
Dec 12, 2011 | 7.992 | 8.292 | 7.932 | 8.273 | 1,875,547 | +0.14(+1.68%) |
Dec 09, 2011 | 7.783 | 8.175 | 7.783 | 8.137 | 1,661,055 | +0.38(+4.95%) |
Dec 08, 2011 | 7.936 | 7.958 | 7.728 | 7.753 | 1,813,486 | -0.20(-2.57%) |
Dec 07, 2011 | 7.890 | 8.005 | 7.783 | 7.958 | 2,243,833 | +0.01(+0.16%) |
Dec 06, 2011 | 7.843 | 8.009 | 7.796 | 7.945 | 4,008,782 | +0.15(+1.97%) |
Dec 05, 2011 | 7.370 | 7.868 | 7.293 | 7.792 | 4,229,163 | +0.55(+7.65%) |
Dec 02, 2011 | 7.042 | 7.340 | 6.952 | 7.238 | 8,233,671 | +0.27(+3.85%) |