Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.73 | 10.76 | 10.63 | 10.68 | 1,449,119 | +0.02(+0.16%) |
Feb 28, 2012 | 10.80 | 10.80 | 10.58 | 10.66 | 1,867,233 | -0.10(-0.91%) |
Feb 27, 2012 | 10.65 | 10.81 | 10.53 | 10.76 | 2,599,917 | +0.06(+0.52%) |
Feb 24, 2012 | 10.71 | 10.75 | 10.66 | 10.70 | 1,429,089 | +0.03(+0.24%) |
Feb 23, 2012 | 10.70 | 10.84 | 10.67 | 10.68 | 1,535,512 | -0.03(-0.28%) |
Feb 22, 2012 | 10.64 | 10.81 | 10.59 | 10.71 | 840,268 | +0.03(+0.24%) |
Feb 21, 2012 | 10.80 | 10.90 | 10.64 | 10.68 | 2,089,243 | -0.16(-1.47%) |
Feb 17, 2012 | 10.92 | 11.00 | 10.77 | 10.84 | 1,123,696 | -0.03(-0.24%) |
Feb 16, 2012 | 10.65 | 11.07 | 10.61 | 10.87 | 3,358,137 | +0.21(+1.96%) |
Feb 15, 2012 | 10.45 | 10.85 | 10.40 | 10.66 | 2,666,839 | +0.30(+2.93%) |
Feb 14, 2012 | 10.42 | 10.53 | 10.35 | 10.36 | 1,659,027 | -0.15(-1.38%) |
Feb 13, 2012 | 10.45 | 10.50 | 10.30 | 10.50 | 1,773,347 | +0.15(+1.49%) |
Feb 10, 2012 | 10.13 | 10.40 | 10.02 | 10.35 | 2,502,792 | +0.09(+0.92%) |
Feb 09, 2012 | 9.903 | 10.51 | 9.818 | 10.25 | 6,511,693 | +0.75(+7.91%) |
Feb 08, 2012 | 9.097 | 9.532 | 9.037 | 9.502 | 3,261,105 | +0.47(+5.15%) |
Feb 07, 2012 | 9.178 | 9.246 | 9.020 | 9.037 | 1,926,795 | -0.16(-1.72%) |
Feb 06, 2012 | 9.173 | 9.276 | 9.050 | 9.195 | 3,169,891 | -0.03(-0.32%) |
Feb 03, 2012 | 9.434 | 9.438 | 9.216 | 9.225 | 3,725,994 | -0.16(-1.68%) |
Feb 02, 2012 | 9.455 | 9.500 | 9.340 | 9.383 | 909,491 | -0.09(-0.95%) |
Feb 01, 2012 | 9.361 | 9.579 | 9.361 | 9.472 | 1,612,488 | +0.19(+2.07%) |
Jan 31, 2012 | 9.400 | 9.413 | 9.169 | 9.280 | 1,187,553 | -0.04(-0.46%) |
Jan 30, 2012 | 9.246 | 9.340 | 9.156 | 9.323 | 976,476 | -0.03(-0.36%) |
Jan 27, 2012 | 9.259 | 9.378 | 9.255 | 9.357 | 921,886 | +0.06(+0.69%) |
Jan 26, 2012 | 9.588 | 9.596 | 9.178 | 9.293 | 981,785 | -0.26(-2.68%) |
Jan 25, 2012 | 9.434 | 9.605 | 9.395 | 9.549 | 1,115,089 | +0.11(+1.13%) |
Jan 24, 2012 | 9.413 | 9.647 | 9.404 | 9.442 | 1,134,254 | -0.09(-0.90%) |
Jan 23, 2012 | 9.528 | 9.656 | 9.349 | 9.528 | 1,939,443 | +0.06(+0.59%) |
Jan 20, 2012 | 9.434 | 9.545 | 9.391 | 9.472 | 938,500 | -0.03(-0.31%) |
Jan 19, 2012 | 9.391 | 9.545 | 9.199 | 9.502 | 816,600 | +0.19(+2.06%) |
Jan 18, 2012 | 9.041 | 9.327 | 9.041 | 9.310 | 1,424,355 | +0.20(+2.20%) |
Jan 17, 2012 | 9.109 | 9.173 | 9.054 | 9.109 | 1,794,754 | +0.07(+0.80%) |
Jan 13, 2012 | 8.934 | 9.071 | 8.832 | 9.037 | 2,857,355 | +0.02(+0.24%) |
Jan 12, 2012 | 8.981 | 9.024 | 8.849 | 9.016 | 1,992,956 | +0.10(+1.10%) |
Jan 11, 2012 | 8.798 | 9.037 | 8.640 | 8.917 | 1,894,798 | +0.11(+1.26%) |
Jan 10, 2012 | 8.367 | 8.858 | 8.354 | 8.806 | 2,227,881 | +0.51(+6.12%) |
Jan 09, 2012 | 8.166 | 8.315 | 8.153 | 8.298 | 1,413,862 | +0.15(+1.83%) |
Jan 06, 2012 | 8.307 | 8.341 | 8.119 | 8.149 | 1,324,965 | -0.20(-2.35%) |
Jan 05, 2012 | 8.367 | 8.431 | 8.290 | 8.345 | 1,079,819 | -0.09(-1.01%) |
Jan 04, 2012 | 8.380 | 8.499 | 8.307 | 8.431 | 981,019 | +0.41(+5.11%) |
Dec 30, 2011 | 7.988 | 8.072 | 7.957 | 8.021 | 677,328 | +0.06(+0.80%) |
Dec 29, 2011 | 8.017 | 8.038 | 7.923 | 7.957 | 886,128 | -0.04(-0.53%) |
Dec 28, 2011 | 8.132 | 8.132 | 7.948 | 8.000 | 584,336 | -0.13(-1.63%) |
Dec 27, 2011 | 8.132 | 8.183 | 8.076 | 8.132 | 679,556 | +0.00(+0.05%) |
Dec 23, 2011 | 8.068 | 8.179 | 8.055 | 8.128 | 2,012,397 | +0.09(+1.12%) |
Dec 21, 2011 | 7.991 | 8.094 | 7.991 | 8.038 | 1,273,043 | +0.04(+0.48%) |
Dec 20, 2011 | 8.072 | 8.128 | 7.927 | 8.000 | 1,334,246 | +0.05(+0.59%) |
Dec 19, 2011 | 8.055 | 8.119 | 7.901 | 7.953 | 1,150,788 | -0.09(-1.17%) |
Dec 16, 2011 | 7.991 | 8.128 | 7.970 | 8.047 | 1,428,110 | +0.11(+1.40%) |
Dec 15, 2011 | 8.132 | 8.226 | 7.914 | 7.936 | 1,722,428 | -0.13(-1.59%) |
Dec 14, 2011 | 8.004 | 8.260 | 7.961 | 8.064 | 1,956,153 | +0.00(+0.00%) |
Dec 13, 2011 | 8.315 | 8.435 | 7.918 | 8.064 | 3,316,222 | -0.21(-2.54%) |
Dec 12, 2011 | 7.993 | 8.293 | 7.933 | 8.274 | 1,875,349 | +0.14(+1.68%) |
Dec 09, 2011 | 7.784 | 8.176 | 7.784 | 8.138 | 1,660,880 | +0.38(+4.95%) |
Dec 08, 2011 | 7.937 | 7.959 | 7.729 | 7.754 | 1,813,295 | -0.20(-2.57%) |
Dec 07, 2011 | 7.890 | 8.005 | 7.784 | 7.959 | 2,243,596 | +0.01(+0.16%) |
Dec 06, 2011 | 7.844 | 8.010 | 7.797 | 7.946 | 4,008,360 | +0.15(+1.97%) |
Dec 05, 2011 | 7.371 | 7.869 | 7.294 | 7.792 | 4,228,717 | +0.55(+7.65%) |
Dec 02, 2011 | 7.043 | 7.341 | 6.953 | 7.239 | 8,232,803 | +0.27(+3.85%) |