Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.83 | 11.85 | 11.58 | 11.58 | 312,312 | -0.26(-2.20%) |
Feb 28, 2012 | 11.53 | 11.97 | 11.53 | 11.84 | 196,326 | +0.32(+2.78%) |
Feb 27, 2012 | 11.60 | 11.80 | 11.49 | 11.52 | 285,413 | -0.10(-0.86%) |
Feb 24, 2012 | 11.67 | 11.67 | 11.57 | 11.62 | 369,352 | +0.01(+0.09%) |
Feb 23, 2012 | 11.51 | 11.70 | 11.30 | 11.61 | 306,439 | +0.10(+0.87%) |
Feb 22, 2012 | 11.71 | 11.81 | 11.43 | 11.51 | 312,901 | -0.18(-1.54%) |
Feb 21, 2012 | 11.63 | 12.00 | 11.48 | 11.69 | 513,881 | +0.32(+2.81%) |
Feb 17, 2012 | 10.71 | 11.44 | 10.71 | 11.37 | 685,444 | +0.58(+5.38%) |
Feb 16, 2012 | 10.92 | 10.96 | 10.73 | 10.79 | 216,910 | -0.11(-1.01%) |
Feb 15, 2012 | 10.89 | 11.00 | 10.76 | 10.90 | 268,952 | +0.08(+0.74%) |
Feb 14, 2012 | 10.86 | 10.91 | 10.66 | 10.82 | 188,218 | -0.05(-0.46%) |
Feb 13, 2012 | 11.07 | 11.07 | 10.80 | 10.87 | 201,296 | +0.20(+1.87%) |
Feb 10, 2012 | 10.77 | 10.88 | 10.60 | 10.67 | 182,045 | -0.20(-1.84%) |
Feb 09, 2012 | 11.00 | 11.07 | 10.71 | 10.87 | 217,327 | -0.15(-1.36%) |
Feb 08, 2012 | 10.86 | 11.12 | 10.80 | 11.02 | 199,457 | +0.14(+1.29%) |
Feb 07, 2012 | 11.25 | 11.25 | 10.70 | 10.88 | 502,885 | -0.50(-4.39%) |
Feb 06, 2012 | 11.18 | 11.70 | 11.18 | 11.38 | 397,814 | +0.28(+2.52%) |
Feb 03, 2012 | 11.01 | 11.19 | 10.90 | 11.10 | 688,004 | +0.28(+2.59%) |
Feb 02, 2012 | 10.50 | 11.49 | 10.50 | 10.82 | 700,278 | +0.66(+6.50%) |
Feb 01, 2012 | 9.790 | 10.27 | 9.781 | 10.16 | 253,558 | +0.44(+4.53%) |
Jan 31, 2012 | 9.760 | 9.990 | 9.620 | 9.720 | 195,484 | +0.04(+0.41%) |
Jan 30, 2012 | 9.480 | 9.820 | 9.190 | 9.680 | 460,629 | +0.43(+4.65%) |
Jan 27, 2012 | 8.740 | 9.310 | 8.740 | 9.250 | 299,337 | +0.72(+8.44%) |
Jan 26, 2012 | 8.450 | 8.550 | 8.289 | 8.530 | 84,871 | +0.15(+1.79%) |
Jan 25, 2012 | 8.410 | 8.430 | 8.330 | 8.380 | 114,460 | +0.00(+0.00%) |
Jan 24, 2012 | 8.340 | 8.430 | 8.210 | 8.380 | 104,148 | +0.01(+0.12%) |
Jan 23, 2012 | 8.340 | 8.400 | 8.300 | 8.370 | 92,463 | +0.03(+0.36%) |
Jan 20, 2012 | 8.070 | 8.350 | 8.070 | 8.340 | 139,271 | +0.24(+2.96%) |
Jan 19, 2012 | 7.870 | 8.130 | 7.850 | 8.100 | 161,534 | +0.26(+3.32%) |
Jan 18, 2012 | 7.700 | 8.000 | 7.700 | 7.840 | 318,902 | +0.14(+1.82%) |
Jan 17, 2012 | 7.840 | 7.960 | 7.680 | 7.700 | 52,735 | -0.05(-0.65%) |
Jan 13, 2012 | 7.810 | 7.837 | 7.620 | 7.750 | 98,330 | -0.11(-1.40%) |
Jan 12, 2012 | 8.000 | 8.000 | 7.780 | 7.860 | 142,612 | -0.12(-1.50%) |
Jan 11, 2012 | 8.080 | 8.090 | 7.850 | 7.980 | 165,500 | -0.12(-1.48%) |
Jan 10, 2012 | 7.870 | 8.130 | 7.870 | 8.100 | 263,469 | +0.31(+3.98%) |
Jan 09, 2012 | 7.470 | 7.830 | 7.460 | 7.790 | 231,579 | +0.37(+4.99%) |
Jan 06, 2012 | 7.690 | 7.690 | 7.360 | 7.420 | 165,430 | +0.05(+0.68%) |
Jan 05, 2012 | 7.470 | 7.600 | 7.350 | 7.370 | 105,084 | -0.11(-1.47%) |
Jan 04, 2012 | 7.380 | 7.540 | 7.350 | 7.480 | 104,298 | +0.00(+0.00%) |
Dec 30, 2011 | 7.350 | 7.540 | 7.310 | 7.480 | 194,655 | +0.13(+1.77%) |
Dec 29, 2011 | 7.340 | 7.410 | 7.290 | 7.350 | 60,514 | +0.01(+0.14%) |
Dec 28, 2011 | 7.370 | 7.380 | 7.300 | 7.340 | 86,840 | -0.02(-0.27%) |
Dec 27, 2011 | 7.370 | 7.420 | 7.300 | 7.360 | 86,651 | +0.02(+0.27%) |
Dec 23, 2011 | 7.260 | 7.430 | 7.250 | 7.340 | 155,456 | +0.15(+2.09%) |
Dec 21, 2011 | 7.210 | 7.289 | 7.060 | 7.190 | 159,280 | -0.06(-0.83%) |
Dec 20, 2011 | 7.360 | 7.380 | 7.240 | 7.250 | 135,842 | -0.04(-0.55%) |
Dec 19, 2011 | 7.330 | 7.502 | 7.260 | 7.290 | 175,703 | -0.04(-0.55%) |
Dec 16, 2011 | 7.360 | 7.460 | 7.250 | 7.330 | 75,684 | -0.01(-0.14%) |
Dec 15, 2011 | 7.520 | 7.570 | 7.289 | 7.340 | 80,398 | -0.14(-1.87%) |
Dec 14, 2011 | 7.750 | 7.760 | 7.280 | 7.480 | 353,374 | -0.34(-4.35%) |
Dec 13, 2011 | 7.840 | 8.000 | 7.780 | 7.820 | 115,035 | +0.00(+0.00%) |
Dec 12, 2011 | 7.810 | 7.880 | 7.700 | 7.820 | 548,874 | -0.05(-0.64%) |
Dec 09, 2011 | 7.690 | 7.910 | 7.650 | 7.870 | 130,778 | +0.16(+2.08%) |
Dec 08, 2011 | 7.620 | 7.750 | 7.450 | 7.710 | 405,587 | +0.06(+0.78%) |
Dec 07, 2011 | 7.810 | 7.840 | 7.600 | 7.650 | 232,177 | -0.20(-2.55%) |
Dec 06, 2011 | 7.870 | 7.970 | 7.800 | 7.850 | 152,217 | -0.05(-0.63%) |
Dec 05, 2011 | 8.120 | 8.190 | 7.880 | 7.900 | 188,030 | -0.11(-1.37%) |
Dec 02, 2011 | 8.100 | 8.250 | 7.970 | 8.010 | 130,748 | +0.01(+0.12%) |