Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.50 | 10.56 | 10.36 | 10.40 | 6,051,228 | -0.09(-0.85%) |
Feb 28, 2012 | 10.44 | 10.51 | 10.40 | 10.48 | 5,241,079 | +0.04(+0.41%) |
Feb 27, 2012 | 10.33 | 10.51 | 10.27 | 10.44 | 6,085,396 | +0.00(+0.00%) |
Feb 24, 2012 | 10.47 | 10.49 | 10.38 | 10.44 | 3,813,505 | +0.00(+0.04%) |
Feb 23, 2012 | 10.34 | 10.45 | 10.27 | 10.44 | 6,362,208 | +0.08(+0.74%) |
Feb 22, 2012 | 10.38 | 10.42 | 10.32 | 10.36 | 5,800,433 | -0.04(-0.40%) |
Feb 21, 2012 | 10.44 | 10.47 | 10.34 | 10.40 | 5,420,655 | +0.02(+0.21%) |
Feb 17, 2012 | 10.40 | 10.41 | 10.32 | 10.38 | 6,178,652 | +0.07(+0.71%) |
Feb 16, 2012 | 10.13 | 10.32 | 10.13 | 10.31 | 6,463,628 | +0.19(+1.88%) |
Feb 15, 2012 | 10.30 | 10.30 | 10.07 | 10.12 | 8,990,765 | -0.12(-1.17%) |
Feb 14, 2012 | 10.19 | 10.24 | 10.10 | 10.24 | 5,115,208 | +0.01(+0.06%) |
Feb 13, 2012 | 10.24 | 10.26 | 10.15 | 10.23 | 3,400,935 | +0.10(+1.01%) |
Feb 10, 2012 | 10.10 | 10.13 | 10.03 | 10.13 | 5,947,192 | -0.13(-1.28%) |
Feb 09, 2012 | 10.29 | 10.32 | 10.19 | 10.26 | 5,795,519 | +0.00(+0.01%) |
Feb 08, 2012 | 10.24 | 10.26 | 10.14 | 10.26 | 4,447,668 | +0.04(+0.36%) |
Feb 07, 2012 | 10.14 | 10.26 | 10.07 | 10.22 | 6,484,183 | +0.06(+0.59%) |
Feb 06, 2012 | 10.12 | 10.17 | 10.09 | 10.16 | 2,944,919 | -0.04(-0.35%) |
Feb 03, 2012 | 10.15 | 10.21 | 10.11 | 10.20 | 5,793,366 | +0.24(+2.40%) |
Feb 02, 2012 | 9.990 | 10.01 | 9.900 | 9.958 | 4,169,596 | -0.01(-0.09%) |
Feb 01, 2012 | 9.995 | 10.07 | 9.949 | 9.967 | 8,033,165 | +0.13(+1.28%) |
Jan 31, 2012 | 9.964 | 9.973 | 9.733 | 9.841 | 8,137,357 | -0.03(-0.31%) |
Jan 30, 2012 | 9.736 | 9.877 | 9.674 | 9.872 | 8,479,954 | -0.02(-0.25%) |
Jan 27, 2012 | 9.903 | 9.950 | 9.835 | 9.897 | 7,370,002 | -0.10(-1.01%) |
Jan 26, 2012 | 10.13 | 10.17 | 9.935 | 9.998 | 5,935,368 | -0.02(-0.24%) |
Jan 25, 2012 | 9.838 | 10.07 | 9.754 | 10.02 | 9,006,863 | +0.12(+1.21%) |
Jan 24, 2012 | 9.854 | 9.915 | 9.808 | 9.903 | 3,174,233 | -0.05(-0.54%) |
Jan 23, 2012 | 9.972 | 10.04 | 9.889 | 9.956 | 5,088,180 | -0.02(-0.23%) |
Jan 20, 2012 | 9.837 | 9.979 | 9.820 | 9.979 | 4,367,991 | +0.15(+1.48%) |
Jan 19, 2012 | 9.797 | 9.835 | 9.736 | 9.834 | 4,635,061 | +0.09(+0.88%) |
Jan 18, 2012 | 9.585 | 9.763 | 9.562 | 9.748 | 4,584,227 | +0.16(+1.63%) |
Jan 17, 2012 | 9.662 | 9.739 | 9.569 | 9.592 | 4,972,436 | +0.08(+0.81%) |
Jan 13, 2012 | 9.448 | 9.515 | 9.334 | 9.515 | 8,723,695 | -0.07(-0.69%) |
Jan 12, 2012 | 9.576 | 9.602 | 9.449 | 9.581 | 4,679,708 | +0.03(+0.32%) |
Jan 11, 2012 | 9.507 | 9.569 | 9.471 | 9.550 | 4,997,697 | -0.01(-0.10%) |
Jan 10, 2012 | 9.639 | 9.654 | 9.543 | 9.559 | 4,736,128 | +0.11(+1.13%) |
Jan 09, 2012 | 9.461 | 9.487 | 9.372 | 9.452 | 4,810,532 | +0.03(+0.28%) |
Jan 06, 2012 | 9.515 | 9.515 | 9.377 | 9.426 | 6,572,702 | -0.07(-0.77%) |
Jan 05, 2012 | 9.418 | 9.521 | 9.290 | 9.500 | 8,683,100 | +0.00(+0.00%) |
Jan 04, 2012 | 9.409 | 9.513 | 9.371 | 9.500 | 5,652,415 | +0.32(+3.51%) |
Dec 30, 2011 | 9.260 | 9.287 | 9.178 | 9.178 | 3,155,028 | -0.10(-1.11%) |
Dec 29, 2011 | 9.138 | 9.305 | 9.124 | 9.280 | 5,623,128 | +0.19(+2.04%) |
Dec 28, 2011 | 9.317 | 9.317 | 9.074 | 9.095 | 4,080,059 | -0.22(-2.32%) |
Dec 27, 2011 | 9.288 | 9.360 | 9.267 | 9.311 | 3,185,522 | +0.01(+0.10%) |
Dec 23, 2011 | 9.169 | 9.310 | 9.134 | 9.302 | 3,613,530 | +0.29(+3.16%) |
Dec 21, 2011 | 9.037 | 9.041 | 8.865 | 9.017 | 3,772,402 | +0.01(+0.07%) |
Dec 20, 2011 | 8.784 | 9.041 | 8.776 | 9.011 | 7,545,602 | +0.48(+5.62%) |
Dec 19, 2011 | 8.721 | 8.767 | 8.484 | 8.531 | 7,077,667 | -0.13(-1.47%) |
Dec 16, 2011 | 8.795 | 8.830 | 8.609 | 8.658 | 6,903,185 | -0.02(-0.28%) |
Dec 15, 2011 | 8.818 | 8.827 | 8.658 | 8.683 | 7,225,553 | +0.06(+0.73%) |
Dec 14, 2011 | 8.729 | 8.791 | 8.563 | 8.620 | 7,881,848 | -0.18(-2.09%) |
Dec 13, 2011 | 9.006 | 9.090 | 8.727 | 8.804 | 9,151,797 | -0.10(-1.13%) |
Dec 12, 2011 | 9.011 | 9.011 | 8.776 | 8.905 | 9,037,730 | -0.23(-2.51%) |
Dec 09, 2011 | 8.937 | 9.185 | 8.934 | 9.135 | 8,660,493 | +0.27(+3.06%) |
Dec 08, 2011 | 9.104 | 9.147 | 8.819 | 8.864 | 8,311,779 | -0.31(-3.39%) |
Dec 07, 2011 | 9.038 | 9.261 | 8.964 | 9.174 | 4,593,898 | +0.09(+1.05%) |
Dec 06, 2011 | 9.023 | 9.190 | 8.981 | 9.079 | 5,238,418 | +0.06(+0.70%) |
Dec 05, 2011 | 9.148 | 9.148 | 8.911 | 9.017 | 8,974,847 | +0.13(+1.41%) |
Dec 02, 2011 | 9.064 | 9.087 | 8.882 | 8.891 | 7,397,735 | -0.01(-0.10%) |