Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.30 | 10.31 | 10.15 | 10.20 | 829,573 | -0.04(-0.41%) |
Feb 28, 2012 | 10.27 | 10.27 | 10.18 | 10.24 | 458,967 | -0.04(-0.34%) |
Feb 27, 2012 | 10.39 | 10.39 | 10.13 | 10.27 | 686,873 | -0.10(-0.95%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.35 | 10.37 | 449,796 | +0.01(+0.07%) |
Feb 23, 2012 | 10.29 | 10.37 | 10.27 | 10.37 | 505,637 | +0.11(+1.10%) |
Feb 22, 2012 | 10.23 | 10.32 | 10.23 | 10.25 | 418,224 | -0.05(-0.48%) |
Feb 21, 2012 | 10.38 | 10.39 | 10.26 | 10.30 | 499,876 | -0.04(-0.34%) |
Feb 17, 2012 | 10.37 | 10.39 | 10.24 | 10.34 | 412,082 | +0.00(+0.00%) |
Feb 16, 2012 | 10.16 | 10.39 | 10.15 | 10.34 | 474,240 | +0.19(+1.87%) |
Feb 15, 2012 | 10.20 | 10.25 | 10.14 | 10.15 | 361,585 | -0.02(-0.21%) |
Feb 14, 2012 | 10.25 | 10.27 | 10.13 | 10.17 | 460,877 | -0.10(-0.96%) |
Feb 13, 2012 | 10.23 | 10.29 | 10.19 | 10.27 | 444,610 | +0.13(+1.32%) |
Feb 10, 2012 | 10.22 | 10.27 | 10.13 | 10.13 | 463,989 | -0.14(-1.37%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.25 | 10.27 | 417,981 | +0.00(+0.00%) |
Feb 08, 2012 | 10.20 | 10.30 | 10.20 | 10.27 | 550,765 | +0.08(+0.83%) |
Feb 07, 2012 | 10.23 | 10.26 | 10.13 | 10.19 | 1,533,390 | -0.20(-1.90%) |
Feb 06, 2012 | 10.61 | 10.63 | 10.38 | 10.39 | 617,131 | -0.27(-2.51%) |
Feb 03, 2012 | 10.52 | 10.71 | 10.50 | 10.65 | 726,093 | +0.13(+1.20%) |
Feb 02, 2012 | 10.55 | 10.55 | 10.44 | 10.53 | 472,325 | -0.01(-0.13%) |
Feb 01, 2012 | 10.48 | 10.56 | 10.44 | 10.54 | 767,103 | +0.11(+1.01%) |
Jan 31, 2012 | 10.37 | 10.45 | 10.29 | 10.44 | 598,810 | +0.12(+1.16%) |
Jan 30, 2012 | 10.33 | 10.39 | 10.30 | 10.32 | 409,693 | -0.05(-0.48%) |
Jan 27, 2012 | 10.40 | 10.43 | 10.30 | 10.37 | 402,356 | -0.11(-1.01%) |
Jan 26, 2012 | 10.42 | 10.49 | 10.37 | 10.47 | 524,320 | +0.11(+1.09%) |
Jan 25, 2012 | 10.35 | 10.37 | 10.22 | 10.36 | 443,179 | +0.01(+0.14%) |
Jan 24, 2012 | 10.27 | 10.36 | 10.23 | 10.35 | 496,014 | +0.01(+0.07%) |
Jan 23, 2012 | 10.30 | 10.38 | 10.28 | 10.34 | 425,918 | +0.06(+0.55%) |
Jan 20, 2012 | 10.20 | 10.28 | 10.17 | 10.28 | 575,692 | +0.08(+0.83%) |
Jan 19, 2012 | 10.32 | 10.33 | 10.16 | 10.20 | 528,229 | -0.12(-1.16%) |
Jan 18, 2012 | 10.21 | 10.32 | 10.17 | 10.32 | 420,906 | +0.09(+0.89%) |
Jan 17, 2012 | 10.31 | 10.32 | 10.17 | 10.23 | 608,622 | +0.04(+0.41%) |
Jan 13, 2012 | 10.15 | 10.20 | 10.11 | 10.18 | 530,836 | -0.02(-0.21%) |
Jan 12, 2012 | 10.26 | 10.26 | 10.13 | 10.20 | 407,508 | -0.04(-0.34%) |
Jan 11, 2012 | 10.20 | 10.27 | 10.13 | 10.24 | 514,332 | +0.04(+0.34%) |
Jan 10, 2012 | 10.09 | 10.20 | 10.07 | 10.20 | 721,749 | +0.21(+2.11%) |
Jan 09, 2012 | 9.986 | 10.04 | 9.888 | 9.993 | 597,766 | +0.06(+0.57%) |
Jan 06, 2012 | 9.965 | 10.08 | 9.916 | 9.937 | 649,552 | -0.07(-0.70%) |
Jan 05, 2012 | 10.03 | 10.03 | 9.930 | 10.01 | 470,959 | -0.05(-0.49%) |
Jan 04, 2012 | 10.11 | 10.13 | 9.986 | 10.06 | 453,963 | -0.01(-0.07%) |
Dec 30, 2011 | 10.03 | 10.08 | 9.951 | 10.06 | 474,590 | +0.11(+1.13%) |
Dec 29, 2011 | 9.958 | 10.06 | 9.909 | 9.951 | 503,875 | +0.00(+0.00%) |
Dec 28, 2011 | 10.06 | 10.14 | 9.930 | 9.951 | 529,010 | -0.27(-2.68%) |
Dec 27, 2011 | 9.986 | 10.24 | 9.958 | 10.23 | 512,481 | +0.21(+2.11%) |
Dec 23, 2011 | 9.958 | 10.06 | 9.923 | 10.01 | 516,710 | +0.23(+2.37%) |
Dec 21, 2011 | 9.698 | 9.803 | 9.648 | 9.782 | 413,995 | +0.08(+0.80%) |
Dec 20, 2011 | 9.634 | 9.705 | 9.592 | 9.705 | 957,296 | +0.16(+1.70%) |
Dec 19, 2011 | 9.578 | 9.676 | 9.522 | 9.543 | 1,145,845 | +0.03(+0.30%) |
Dec 16, 2011 | 9.339 | 9.557 | 9.325 | 9.515 | 6,647,630 | +0.19(+2.04%) |
Dec 15, 2011 | 9.219 | 9.325 | 9.142 | 9.325 | 806,520 | +0.18(+2.00%) |
Dec 14, 2011 | 9.050 | 9.191 | 9.043 | 9.142 | 713,021 | +0.04(+0.46%) |
Dec 13, 2011 | 9.303 | 9.360 | 9.092 | 9.099 | 583,128 | -0.22(-2.34%) |
Dec 12, 2011 | 9.177 | 9.332 | 9.149 | 9.318 | 616,585 | +0.11(+1.15%) |
Dec 09, 2011 | 9.064 | 9.240 | 9.064 | 9.212 | 538,042 | +0.15(+1.71%) |
Dec 08, 2011 | 9.247 | 9.265 | 9.043 | 9.057 | 664,624 | -0.22(-2.35%) |
Dec 07, 2011 | 9.247 | 9.325 | 9.163 | 9.275 | 477,436 | -0.01(-0.15%) |
Dec 06, 2011 | 9.191 | 9.303 | 9.163 | 9.289 | 588,937 | +0.06(+0.69%) |
Dec 05, 2011 | 9.325 | 9.346 | 9.149 | 9.226 | 710,604 | -0.04(-0.46%) |
Dec 02, 2011 | 9.310 | 9.325 | 9.198 | 9.268 | 514,128 | +0.00(+0.00%) |