Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.34 | 11.46 | 11.03 | 11.03 | 848,490 | -0.29(-2.59%) |
Feb 28, 2012 | 11.21 | 11.44 | 11.18 | 11.32 | 1,117,467 | +0.13(+1.15%) |
Feb 27, 2012 | 10.90 | 11.28 | 10.82 | 11.19 | 800,965 | +0.24(+2.16%) |
Feb 24, 2012 | 10.94 | 11.02 | 10.79 | 10.96 | 756,713 | +0.05(+0.46%) |
Feb 23, 2012 | 10.60 | 10.93 | 10.60 | 10.91 | 923,852 | +0.34(+3.18%) |
Feb 22, 2012 | 10.75 | 10.97 | 10.54 | 10.57 | 478,953 | -0.16(-1.53%) |
Feb 21, 2012 | 10.76 | 10.79 | 10.67 | 10.73 | 527,754 | +0.02(+0.20%) |
Feb 17, 2012 | 10.74 | 10.80 | 10.65 | 10.71 | 564,137 | +0.01(+0.07%) |
Feb 16, 2012 | 10.43 | 11.00 | 10.38 | 10.70 | 1,243,653 | +0.27(+2.61%) |
Feb 15, 2012 | 10.56 | 10.63 | 10.38 | 10.43 | 469,365 | -0.09(-0.82%) |
Feb 14, 2012 | 10.49 | 10.59 | 10.42 | 10.52 | 449,956 | +0.00(+0.00%) |
Feb 13, 2012 | 10.63 | 10.65 | 10.44 | 10.52 | 681,744 | +0.01(+0.14%) |
Feb 10, 2012 | 10.38 | 10.58 | 10.35 | 10.50 | 507,944 | -0.02(-0.20%) |
Feb 09, 2012 | 10.60 | 10.65 | 10.45 | 10.53 | 493,686 | -0.03(-0.27%) |
Feb 08, 2012 | 10.64 | 10.66 | 10.48 | 10.55 | 722,285 | -0.05(-0.47%) |
Feb 07, 2012 | 10.73 | 10.73 | 10.54 | 10.60 | 861,471 | -0.11(-1.00%) |
Feb 06, 2012 | 10.84 | 10.89 | 10.68 | 10.71 | 361,650 | -0.19(-1.77%) |
Feb 03, 2012 | 10.78 | 10.97 | 10.73 | 10.91 | 2,364,928 | +0.24(+2.21%) |
Feb 02, 2012 | 10.76 | 10.89 | 10.64 | 10.67 | 980,303 | -0.11(-1.00%) |
Feb 01, 2012 | 10.65 | 10.81 | 10.57 | 10.78 | 1,846,250 | +0.16(+1.55%) |
Jan 31, 2012 | 10.64 | 10.72 | 10.48 | 10.61 | 694,805 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,731 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.73 | 1,051,431 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.76 | 10.51 | 10.72 | 919,566 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.972 | 10.58 | 1,414,831 | +0.49(+4.83%) |
Jan 24, 2012 | 9.996 | 10.10 | 9.846 | 10.09 | 702,735 | +0.00(+0.00%) |
Jan 23, 2012 | 9.996 | 10.16 | 9.860 | 10.09 | 1,230,505 | +0.06(+0.64%) |
Jan 20, 2012 | 9.710 | 10.05 | 9.616 | 10.02 | 630,903 | +0.30(+3.09%) |
Jan 19, 2012 | 9.702 | 9.788 | 9.574 | 9.724 | 579,085 | +0.07(+0.74%) |
Jan 18, 2012 | 9.480 | 9.652 | 9.416 | 9.652 | 408,443 | +0.18(+1.89%) |
Jan 17, 2012 | 9.423 | 9.667 | 9.409 | 9.473 | 527,402 | +0.10(+1.07%) |
Jan 13, 2012 | 9.180 | 9.395 | 8.951 | 9.373 | 646,361 | +0.06(+0.69%) |
Jan 12, 2012 | 9.473 | 9.488 | 9.266 | 9.309 | 512,684 | -0.16(-1.74%) |
Jan 11, 2012 | 9.445 | 9.523 | 9.402 | 9.473 | 346,673 | -0.05(-0.53%) |
Jan 10, 2012 | 9.466 | 9.616 | 9.330 | 9.523 | 427,650 | +0.15(+1.60%) |
Jan 09, 2012 | 9.344 | 9.402 | 9.165 | 9.373 | 653,686 | +0.06(+0.61%) |
Jan 06, 2012 | 9.344 | 9.416 | 9.248 | 9.316 | 519,400 | -0.01(-0.08%) |
Jan 05, 2012 | 9.044 | 9.344 | 8.915 | 9.323 | 639,830 | +0.19(+2.12%) |
Jan 04, 2012 | 9.230 | 9.237 | 8.979 | 9.130 | 707,681 | +0.06(+0.63%) |
Dec 30, 2011 | 9.101 | 9.144 | 9.065 | 9.072 | 340,396 | -0.02(-0.24%) |
Dec 29, 2011 | 9.087 | 9.180 | 9.065 | 9.094 | 659,411 | +0.06(+0.63%) |
Dec 28, 2011 | 9.273 | 9.387 | 9.015 | 9.036 | 376,947 | -0.30(-3.22%) |
Dec 27, 2011 | 9.151 | 9.337 | 9.101 | 9.337 | 319,301 | +0.16(+1.72%) |
Dec 23, 2011 | 9.280 | 9.387 | 9.130 | 9.180 | 466,304 | -0.01(-0.08%) |
Dec 21, 2011 | 8.972 | 9.230 | 8.936 | 9.187 | 594,508 | +0.19(+2.07%) |
Dec 20, 2011 | 8.915 | 9.122 | 8.836 | 9.001 | 902,847 | +0.24(+2.78%) |
Dec 19, 2011 | 8.879 | 8.968 | 8.750 | 8.757 | 943,182 | -0.09(-0.97%) |
Dec 16, 2011 | 8.908 | 9.029 | 8.772 | 8.843 | 1,874,716 | +0.00(+0.00%) |
Dec 15, 2011 | 8.800 | 8.915 | 8.757 | 8.843 | 1,173,332 | +0.16(+1.81%) |
Dec 14, 2011 | 8.857 | 8.915 | 8.671 | 8.686 | 1,323,086 | -0.23(-2.57%) |
Dec 13, 2011 | 9.058 | 9.130 | 8.843 | 8.915 | 1,279,112 | -0.04(-0.40%) |
Dec 12, 2011 | 8.943 | 9.008 | 8.793 | 8.951 | 1,120,498 | -0.11(-1.19%) |
Dec 09, 2011 | 8.829 | 9.108 | 8.807 | 9.058 | 885,938 | +0.28(+3.18%) |
Dec 08, 2011 | 8.793 | 8.886 | 8.736 | 8.779 | 1,444,258 | -0.12(-1.37%) |
Dec 07, 2011 | 8.757 | 8.958 | 8.686 | 8.900 | 1,350,968 | +0.06(+0.73%) |
Dec 06, 2011 | 8.263 | 8.915 | 8.249 | 8.836 | 2,329,412 | +0.67(+8.25%) |
Dec 05, 2011 | 8.192 | 8.363 | 8.070 | 8.163 | 654,602 | +0.09(+1.06%) |
Dec 02, 2011 | 8.098 | 8.227 | 8.048 | 8.077 | 394,762 | +0.06(+0.71%) |