Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.66 | 10.72 | 10.58 | 10.61 | 111,803 | -0.02(-0.20%) |
Feb 28, 2012 | 10.74 | 10.75 | 10.60 | 10.64 | 478,188 | -0.09(-0.81%) |
Feb 27, 2012 | 10.66 | 10.73 | 10.58 | 10.72 | 232,532 | +0.00(+0.00%) |
Feb 24, 2012 | 10.73 | 10.76 | 10.65 | 10.72 | 248,247 | +0.01(+0.10%) |
Feb 23, 2012 | 10.58 | 10.72 | 10.58 | 10.71 | 114,040 | +0.13(+1.28%) |
Feb 22, 2012 | 10.66 | 10.70 | 10.57 | 10.58 | 239,762 | -0.09(-0.80%) |
Feb 21, 2012 | 10.87 | 10.87 | 10.63 | 10.66 | 357,798 | -0.18(-1.63%) |
Feb 17, 2012 | 10.86 | 10.87 | 10.77 | 10.84 | 231,240 | -0.00(-0.01%) |
Feb 16, 2012 | 10.71 | 10.85 | 10.71 | 10.84 | 226,641 | +0.12(+1.09%) |
Feb 15, 2012 | 10.81 | 10.81 | 10.69 | 10.72 | 206,746 | -0.04(-0.42%) |
Feb 14, 2012 | 10.90 | 10.90 | 10.72 | 10.77 | 242,023 | -0.14(-1.27%) |
Feb 13, 2012 | 10.90 | 10.92 | 10.83 | 10.91 | 254,352 | +0.13(+1.25%) |
Feb 10, 2012 | 10.79 | 10.84 | 10.74 | 10.77 | 389,275 | -0.10(-0.96%) |
Feb 09, 2012 | 11.03 | 11.03 | 10.82 | 10.88 | 407,921 | -0.09(-0.85%) |
Feb 08, 2012 | 10.97 | 11.01 | 10.89 | 10.97 | 439,022 | +0.02(+0.17%) |
Feb 07, 2012 | 10.96 | 10.98 | 10.92 | 10.95 | 240,641 | -0.02(-0.14%) |
Feb 06, 2012 | 10.99 | 10.99 | 10.92 | 10.97 | 327,416 | -0.04(-0.37%) |
Feb 03, 2012 | 11.00 | 11.01 | 10.90 | 11.01 | 625,776 | +0.15(+1.38%) |
Feb 02, 2012 | 10.87 | 10.88 | 10.80 | 10.86 | 754,923 | +0.03(+0.24%) |
Feb 01, 2012 | 10.81 | 10.84 | 10.77 | 10.83 | 285,876 | +0.10(+0.94%) |
Jan 31, 2012 | 10.75 | 10.75 | 10.66 | 10.73 | 344,509 | +0.06(+0.60%) |
Jan 30, 2012 | 10.73 | 10.73 | 10.62 | 10.67 | 288,212 | -0.11(-1.00%) |
Jan 27, 2012 | 10.72 | 10.78 | 10.67 | 10.77 | 147,222 | +0.03(+0.24%) |
Jan 26, 2012 | 10.74 | 10.83 | 10.72 | 10.75 | 289,474 | +0.07(+0.63%) |
Jan 25, 2012 | 10.51 | 10.69 | 10.50 | 10.68 | 375,932 | +0.15(+1.39%) |
Jan 24, 2012 | 10.40 | 10.54 | 10.40 | 10.54 | 134,941 | +0.07(+0.64%) |
Jan 23, 2012 | 10.44 | 10.50 | 10.39 | 10.47 | 1,570,177 | +0.05(+0.47%) |
Jan 20, 2012 | 10.39 | 10.42 | 10.30 | 10.42 | 243,822 | +0.07(+0.65%) |
Jan 19, 2012 | 10.36 | 10.38 | 10.30 | 10.35 | 181,712 | +0.06(+0.55%) |
Jan 18, 2012 | 10.24 | 10.34 | 10.24 | 10.29 | 210,285 | +0.06(+0.54%) |
Jan 17, 2012 | 10.28 | 10.30 | 10.19 | 10.24 | 282,204 | +0.10(+0.99%) |
Jan 13, 2012 | 10.19 | 10.19 | 10.02 | 10.14 | 175,701 | +0.02(+0.16%) |
Jan 12, 2012 | 10.22 | 10.22 | 10.07 | 10.12 | 1,060,933 | -0.07(-0.73%) |
Jan 11, 2012 | 10.15 | 10.22 | 10.09 | 10.20 | 1,004,767 | +0.05(+0.45%) |
Jan 10, 2012 | 10.16 | 10.19 | 10.13 | 10.15 | 327,138 | +0.13(+1.30%) |
Jan 09, 2012 | 10.18 | 10.18 | 9.992 | 10.02 | 450,726 | -0.02(-0.15%) |
Jan 06, 2012 | 10.15 | 10.15 | 10.02 | 10.04 | 147,534 | -0.06(-0.59%) |
Jan 05, 2012 | 9.970 | 10.10 | 9.921 | 10.10 | 595,322 | +0.11(+1.09%) |
Jan 04, 2012 | 10.13 | 10.13 | 9.973 | 9.988 | 319,889 | -0.10(-0.97%) |
Dec 30, 2011 | 10.20 | 10.20 | 10.09 | 10.09 | 262,060 | -0.04(-0.37%) |
Dec 29, 2011 | 10.08 | 10.15 | 10.05 | 10.12 | 214,694 | +0.08(+0.82%) |
Dec 28, 2011 | 10.18 | 10.18 | 10.03 | 10.04 | 82,961 | -0.13(-1.29%) |
Dec 27, 2011 | 10.12 | 10.24 | 10.06 | 10.17 | 764,644 | +0.05(+0.52%) |
Dec 23, 2011 | 10.13 | 10.13 | 10.05 | 10.12 | 237,283 | +0.18(+1.85%) |
Dec 21, 2011 | 9.940 | 9.947 | 9.839 | 9.936 | 139,367 | +0.00(+0.00%) |
Dec 20, 2011 | 9.764 | 9.936 | 9.741 | 9.936 | 178,597 | +0.31(+3.19%) |
Dec 19, 2011 | 9.752 | 9.767 | 9.617 | 9.629 | 122,679 | -0.11(-1.15%) |
Dec 16, 2011 | 9.666 | 9.816 | 9.666 | 9.741 | 92,673 | +0.08(+0.79%) |
Dec 15, 2011 | 9.591 | 9.673 | 9.554 | 9.665 | 23,362 | +0.17(+1.76%) |
Dec 14, 2011 | 9.404 | 9.577 | 9.404 | 9.498 | 105,637 | +0.07(+0.76%) |
Dec 13, 2011 | 9.580 | 9.656 | 9.370 | 9.426 | 61,578 | -0.10(-1.06%) |
Dec 12, 2011 | 9.644 | 9.644 | 9.464 | 9.528 | 141,067 | -0.20(-2.04%) |
Dec 09, 2011 | 9.565 | 9.741 | 9.546 | 9.726 | 72,580 | +0.21(+2.20%) |
Dec 08, 2011 | 9.685 | 9.685 | 9.516 | 9.516 | 59,558 | -0.22(-2.27%) |
Dec 07, 2011 | 9.591 | 9.756 | 9.525 | 9.737 | 132,414 | +0.08(+0.82%) |
Dec 06, 2011 | 9.610 | 9.666 | 9.554 | 9.658 | 101,337 | +0.03(+0.34%) |
Dec 05, 2011 | 9.707 | 9.734 | 9.569 | 9.625 | 140,773 | +0.05(+0.55%) |
Dec 02, 2011 | 9.610 | 9.719 | 9.554 | 9.572 | 88,408 | +0.04(+0.44%) |