Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.33 | 11.45 | 11.02 | 11.02 | 848,701 | -0.29(-2.59%) |
Feb 28, 2012 | 11.20 | 11.44 | 11.17 | 11.32 | 1,117,745 | +0.13(+1.15%) |
Feb 27, 2012 | 10.90 | 11.28 | 10.82 | 11.19 | 801,164 | +0.24(+2.16%) |
Feb 24, 2012 | 10.94 | 11.02 | 10.79 | 10.95 | 756,902 | +0.05(+0.46%) |
Feb 23, 2012 | 10.60 | 10.92 | 10.60 | 10.90 | 924,082 | +0.34(+3.18%) |
Feb 22, 2012 | 10.75 | 10.97 | 10.54 | 10.57 | 479,072 | -0.16(-1.53%) |
Feb 21, 2012 | 10.75 | 10.79 | 10.67 | 10.73 | 527,886 | +0.02(+0.20%) |
Feb 17, 2012 | 10.74 | 10.80 | 10.64 | 10.71 | 564,278 | +0.01(+0.07%) |
Feb 16, 2012 | 10.43 | 11.00 | 10.38 | 10.70 | 1,243,963 | +0.27(+2.61%) |
Feb 15, 2012 | 10.56 | 10.63 | 10.38 | 10.43 | 469,482 | -0.09(-0.82%) |
Feb 14, 2012 | 10.49 | 10.59 | 10.42 | 10.52 | 450,068 | +0.00(+0.00%) |
Feb 13, 2012 | 10.63 | 10.65 | 10.43 | 10.52 | 681,914 | +0.01(+0.14%) |
Feb 10, 2012 | 10.37 | 10.57 | 10.35 | 10.50 | 508,070 | -0.02(-0.20%) |
Feb 09, 2012 | 10.59 | 10.64 | 10.44 | 10.52 | 493,809 | -0.03(-0.27%) |
Feb 08, 2012 | 10.64 | 10.66 | 10.47 | 10.55 | 722,465 | -0.05(-0.47%) |
Feb 07, 2012 | 10.72 | 10.72 | 10.53 | 10.60 | 861,685 | -0.11(-1.00%) |
Feb 06, 2012 | 10.84 | 10.89 | 10.68 | 10.71 | 361,740 | -0.19(-1.77%) |
Feb 03, 2012 | 10.78 | 10.97 | 10.72 | 10.90 | 2,365,517 | +0.24(+2.21%) |
Feb 02, 2012 | 10.75 | 10.89 | 10.64 | 10.67 | 980,547 | -0.11(-1.00%) |
Feb 01, 2012 | 10.65 | 10.81 | 10.57 | 10.77 | 1,846,709 | +0.16(+1.55%) |
Jan 31, 2012 | 10.64 | 10.72 | 10.47 | 10.61 | 694,978 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,914 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.72 | 1,051,693 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.75 | 10.51 | 10.72 | 919,795 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.970 | 10.57 | 1,415,184 | +0.49(+4.83%) |
Jan 24, 2012 | 9.993 | 10.10 | 9.844 | 10.09 | 702,910 | +0.00(+0.00%) |
Jan 23, 2012 | 9.993 | 10.16 | 9.857 | 10.09 | 1,230,811 | +0.06(+0.64%) |
Jan 20, 2012 | 9.707 | 10.04 | 9.614 | 10.02 | 631,060 | +0.30(+3.09%) |
Jan 19, 2012 | 9.700 | 9.786 | 9.571 | 9.721 | 579,229 | +0.07(+0.74%) |
Jan 18, 2012 | 9.478 | 9.650 | 9.414 | 9.650 | 408,545 | +0.18(+1.89%) |
Jan 17, 2012 | 9.421 | 9.664 | 9.406 | 9.471 | 527,534 | +0.10(+1.07%) |
Jan 13, 2012 | 9.177 | 9.392 | 8.948 | 9.371 | 646,522 | +0.06(+0.69%) |
Jan 12, 2012 | 9.471 | 9.485 | 9.263 | 9.306 | 512,812 | -0.16(-1.74%) |
Jan 11, 2012 | 9.442 | 9.521 | 9.399 | 9.471 | 346,760 | -0.05(-0.53%) |
Jan 10, 2012 | 9.464 | 9.614 | 9.328 | 9.521 | 427,757 | +0.15(+1.60%) |
Jan 09, 2012 | 9.342 | 9.399 | 9.163 | 9.371 | 653,849 | +0.06(+0.61%) |
Jan 06, 2012 | 9.342 | 9.414 | 9.245 | 9.313 | 519,529 | -0.01(-0.08%) |
Jan 05, 2012 | 9.041 | 9.342 | 8.913 | 9.321 | 639,989 | +0.19(+2.12%) |
Jan 04, 2012 | 9.228 | 9.235 | 8.977 | 9.127 | 707,858 | +0.06(+0.63%) |
Dec 30, 2011 | 9.099 | 9.142 | 9.063 | 9.070 | 340,481 | -0.02(-0.24%) |
Dec 29, 2011 | 9.084 | 9.177 | 9.063 | 9.092 | 659,575 | +0.06(+0.63%) |
Dec 28, 2011 | 9.270 | 9.385 | 9.013 | 9.034 | 377,040 | -0.30(-3.22%) |
Dec 27, 2011 | 9.149 | 9.335 | 9.099 | 9.335 | 319,380 | +0.16(+1.72%) |
Dec 23, 2011 | 9.278 | 9.385 | 9.127 | 9.177 | 466,420 | -0.01(-0.08%) |
Dec 21, 2011 | 8.970 | 9.228 | 8.934 | 9.185 | 594,656 | +0.19(+2.07%) |
Dec 20, 2011 | 8.913 | 9.120 | 8.834 | 8.998 | 903,071 | +0.24(+2.78%) |
Dec 19, 2011 | 8.877 | 8.966 | 8.748 | 8.755 | 943,417 | -0.09(-0.97%) |
Dec 16, 2011 | 8.905 | 9.027 | 8.769 | 8.841 | 1,875,183 | +0.00(+0.00%) |
Dec 15, 2011 | 8.798 | 8.913 | 8.755 | 8.841 | 1,173,625 | +0.16(+1.81%) |
Dec 14, 2011 | 8.855 | 8.913 | 8.669 | 8.683 | 1,323,415 | -0.23(-2.57%) |
Dec 13, 2011 | 9.056 | 9.127 | 8.841 | 8.913 | 1,279,431 | -0.04(-0.40%) |
Dec 12, 2011 | 8.941 | 9.006 | 8.791 | 8.948 | 1,120,777 | -0.11(-1.19%) |
Dec 09, 2011 | 8.827 | 9.106 | 8.805 | 9.056 | 886,159 | +0.28(+3.18%) |
Dec 08, 2011 | 8.791 | 8.884 | 8.734 | 8.777 | 1,444,618 | -0.12(-1.37%) |
Dec 07, 2011 | 8.755 | 8.955 | 8.683 | 8.898 | 1,351,304 | +0.06(+0.73%) |
Dec 06, 2011 | 8.261 | 8.913 | 8.247 | 8.834 | 2,329,992 | +0.67(+8.25%) |
Dec 05, 2011 | 8.190 | 8.361 | 8.068 | 8.161 | 654,765 | +0.09(+1.06%) |
Dec 02, 2011 | 8.096 | 8.225 | 8.046 | 8.075 | 394,861 | +0.06(+0.71%) |