Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.30 | 11.44 | 11.18 | 11.20 | 53,031 | -0.16(-1.43%) |
Feb 28, 2012 | 11.27 | 11.40 | 11.21 | 11.36 | 11,932 | +0.10(+0.87%) |
Feb 27, 2012 | 11.04 | 11.31 | 10.99 | 11.26 | 51,749 | +0.00(+0.04%) |
Feb 24, 2012 | 11.27 | 11.31 | 11.21 | 11.26 | 33,090 | +0.01(+0.12%) |
Feb 23, 2012 | 10.97 | 11.25 | 10.87 | 11.24 | 55,729 | +0.49(+4.51%) |
Feb 22, 2012 | 10.68 | 10.81 | 10.53 | 10.76 | 79,642 | +0.01(+0.13%) |
Feb 21, 2012 | 11.23 | 11.23 | 10.68 | 10.74 | 270,569 | -0.43(-3.82%) |
Feb 17, 2012 | 11.56 | 11.56 | 11.16 | 11.17 | 63,473 | -0.49(-4.22%) |
Feb 16, 2012 | 11.36 | 11.76 | 11.36 | 11.66 | 87,867 | +0.23(+2.03%) |
Feb 15, 2012 | 11.71 | 11.71 | 11.43 | 11.43 | 55,177 | -0.07(-0.62%) |
Feb 14, 2012 | 11.67 | 11.91 | 11.42 | 11.50 | 97,076 | -0.20(-1.75%) |
Feb 13, 2012 | 11.39 | 11.72 | 11.39 | 11.71 | 66,885 | +0.55(+4.94%) |
Feb 10, 2012 | 11.22 | 11.22 | 11.04 | 11.15 | 69,255 | -0.11(-1.00%) |
Feb 09, 2012 | 11.37 | 11.37 | 11.21 | 11.27 | 34,451 | -0.08(-0.75%) |
Feb 08, 2012 | 11.60 | 11.60 | 11.13 | 11.35 | 140,618 | -0.23(-1.95%) |
Feb 07, 2012 | 11.86 | 11.86 | 11.52 | 11.58 | 91,959 | -0.17(-1.46%) |
Feb 06, 2012 | 11.41 | 11.93 | 11.36 | 11.75 | 171,145 | +0.26(+2.25%) |
Feb 03, 2012 | 11.56 | 11.65 | 11.36 | 11.49 | 88,748 | +0.24(+2.10%) |
Feb 02, 2012 | 11.12 | 11.28 | 11.11 | 11.26 | 79,682 | +0.14(+1.23%) |
Feb 01, 2012 | 10.83 | 11.16 | 10.83 | 11.12 | 81,020 | +0.44(+4.07%) |
Jan 31, 2012 | 10.62 | 10.68 | 10.55 | 10.68 | 39,961 | +0.12(+1.17%) |
Jan 30, 2012 | 10.41 | 10.58 | 10.33 | 10.56 | 71,113 | -0.05(-0.51%) |
Jan 27, 2012 | 10.48 | 10.68 | 10.48 | 10.61 | 44,846 | +0.26(+2.48%) |
Jan 26, 2012 | 10.67 | 10.67 | 10.36 | 10.36 | 64,819 | -0.25(-2.39%) |
Jan 25, 2012 | 10.24 | 10.63 | 10.24 | 10.61 | 96,404 | +0.50(+4.91%) |
Jan 24, 2012 | 9.896 | 10.12 | 9.896 | 10.11 | 28,669 | +0.10(+0.97%) |
Jan 23, 2012 | 10.19 | 10.23 | 9.928 | 10.02 | 98,310 | -0.12(-1.18%) |
Jan 20, 2012 | 10.27 | 10.27 | 10.06 | 10.14 | 42,163 | -0.12(-1.13%) |
Jan 19, 2012 | 10.48 | 10.48 | 10.25 | 10.25 | 98,854 | -0.10(-0.99%) |
Jan 18, 2012 | 10.05 | 10.36 | 10.05 | 10.36 | 120,132 | +0.25(+2.43%) |
Jan 17, 2012 | 10.22 | 10.22 | 10.08 | 10.11 | 77,000 | +0.13(+1.28%) |
Jan 13, 2012 | 9.890 | 10.01 | 9.726 | 9.982 | 90,990 | -0.00(-0.01%) |
Jan 12, 2012 | 9.920 | 9.991 | 9.677 | 9.983 | 113,598 | +0.10(+1.00%) |
Jan 11, 2012 | 9.772 | 9.885 | 9.615 | 9.885 | 63,554 | +0.15(+1.49%) |
Jan 10, 2012 | 9.659 | 9.752 | 9.538 | 9.739 | 82,325 | +0.35(+3.77%) |
Jan 09, 2012 | 9.464 | 9.464 | 9.290 | 9.385 | 107,223 | +0.26(+2.80%) |
Jan 06, 2012 | 9.103 | 9.202 | 9.003 | 9.129 | 206,886 | +0.12(+1.30%) |
Jan 05, 2012 | 8.991 | 9.061 | 8.991 | 9.012 | 8,929 | +0.22(+2.48%) |
Jan 04, 2012 | 8.798 | 8.801 | 8.774 | 8.795 | 11,051 | +0.11(+1.31%) |
Dec 30, 2011 | 8.587 | 8.706 | 7.992 | 8.681 | 40,762 | +0.07(+0.80%) |
Dec 29, 2011 | 8.474 | 8.612 | 8.470 | 8.612 | 18,058 | +0.18(+2.08%) |
Dec 28, 2011 | 8.656 | 8.656 | 8.436 | 8.436 | 4,004 | -0.20(-2.34%) |
Dec 27, 2011 | 8.442 | 8.641 | 8.370 | 8.638 | 37,655 | +0.18(+2.10%) |
Dec 23, 2011 | 8.489 | 8.489 | 8.460 | 8.460 | 10,410 | +0.08(+0.95%) |
Dec 21, 2011 | 8.305 | 8.391 | 8.305 | 8.380 | 4,004 | +0.07(+0.86%) |
Dec 20, 2011 | 8.259 | 8.334 | 8.259 | 8.309 | 6,486 | +0.36(+4.49%) |
Dec 19, 2011 | 8.150 | 8.150 | 7.952 | 7.952 | 5,605 | +0.01(+0.17%) |
Dec 16, 2011 | 8.038 | 8.038 | 7.938 | 7.938 | 20,100 | +0.02(+0.27%) |
Dec 15, 2011 | 7.851 | 7.917 | 7.851 | 7.917 | 2,402 | +0.12(+1.54%) |
Dec 14, 2011 | 7.827 | 7.844 | 7.727 | 7.797 | 34,836 | -0.03(-0.38%) |
Dec 13, 2011 | 8.072 | 8.167 | 7.827 | 7.827 | 16,216 | -0.14(-1.82%) |
Dec 12, 2011 | 8.115 | 8.115 | 7.955 | 7.972 | 13,734 | -0.21(-2.61%) |
Dec 09, 2011 | 8.127 | 8.234 | 8.127 | 8.186 | 4,148 | +0.28(+3.48%) |
Dec 08, 2011 | 8.075 | 8.132 | 7.910 | 7.910 | 17,618 | -0.26(-3.15%) |
Dec 07, 2011 | 8.138 | 8.185 | 7.992 | 8.168 | 29,911 | -0.07(-0.82%) |
Dec 06, 2011 | 8.235 | 8.235 | 8.235 | 8.235 | 800 | +0.04(+0.49%) |
Dec 05, 2011 | 8.368 | 8.368 | 8.184 | 8.195 | 84,728 | -0.03(-0.38%) |
Dec 02, 2011 | 8.400 | 8.440 | 8.227 | 8.227 | 121,021 | -0.11(-1.38%) |