Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.18 | 10.19 | 9.656 | 9.824 | 26,739 | -0.29(-2.91%) |
Feb 28, 2012 | 9.950 | 10.26 | 9.950 | 10.12 | 26,456 | -0.17(-1.64%) |
Feb 27, 2012 | 10.30 | 10.45 | 10.22 | 10.29 | 34,924 | -0.11(-1.05%) |
Feb 24, 2012 | 10.26 | 10.59 | 10.26 | 10.40 | 21,541 | -0.12(-1.12%) |
Feb 23, 2012 | 10.46 | 10.54 | 10.34 | 10.51 | 19,950 | +0.14(+1.38%) |
Feb 22, 2012 | 10.51 | 10.68 | 10.35 | 10.37 | 12,825 | -0.19(-1.83%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.52 | 10.56 | 12,859 | -0.18(-1.64%) |
Feb 17, 2012 | 10.43 | 10.80 | 10.29 | 10.74 | 22,373 | +0.33(+3.15%) |
Feb 16, 2012 | 10.41 | 10.52 | 10.39 | 10.41 | 23,449 | +0.06(+0.57%) |
Feb 15, 2012 | 10.74 | 10.74 | 10.31 | 10.35 | 31,653 | -0.28(-2.61%) |
Feb 14, 2012 | 10.56 | 10.68 | 10.49 | 10.63 | 9,283 | +0.02(+0.16%) |
Feb 13, 2012 | 10.70 | 10.72 | 10.47 | 10.61 | 54,787 | +0.08(+0.72%) |
Feb 10, 2012 | 10.45 | 10.89 | 10.40 | 10.54 | 29,561 | -0.05(-0.48%) |
Feb 09, 2012 | 10.55 | 10.64 | 10.52 | 10.59 | 5,228 | +0.04(+0.40%) |
Feb 08, 2012 | 10.50 | 10.56 | 10.49 | 10.55 | 7,241 | +0.09(+0.85%) |
Feb 07, 2012 | 10.53 | 10.53 | 10.39 | 10.46 | 6,047 | -0.13(-1.19%) |
Feb 06, 2012 | 10.58 | 10.60 | 10.36 | 10.58 | 12,873 | +0.10(+0.96%) |
Feb 03, 2012 | 10.36 | 10.59 | 10.12 | 10.48 | 31,996 | +0.35(+3.48%) |
Feb 02, 2012 | 10.01 | 10.32 | 10.01 | 10.13 | 13,656 | +0.04(+0.42%) |
Feb 01, 2012 | 10.02 | 10.23 | 10.02 | 10.09 | 31,820 | +0.13(+1.26%) |
Jan 31, 2012 | 10.29 | 10.37 | 9.947 | 9.964 | 28,894 | -0.23(-2.22%) |
Jan 30, 2012 | 10.06 | 10.25 | 9.989 | 10.19 | 35,137 | +0.03(+0.33%) |
Jan 27, 2012 | 10.08 | 10.23 | 10.02 | 10.16 | 31,613 | -0.01(-0.08%) |
Jan 26, 2012 | 10.14 | 10.17 | 10.11 | 10.17 | 26,541 | +0.08(+0.75%) |
Jan 25, 2012 | 9.913 | 10.09 | 9.561 | 10.09 | 46,992 | +0.17(+1.69%) |
Jan 24, 2012 | 9.745 | 9.922 | 9.622 | 9.922 | 22,871 | +0.06(+0.60%) |
Jan 23, 2012 | 9.510 | 9.880 | 9.510 | 9.863 | 11,856 | +0.00(+0.00%) |
Jan 20, 2012 | 10.04 | 10.04 | 9.796 | 9.863 | 17,507 | -0.15(-1.51%) |
Jan 19, 2012 | 9.955 | 10.05 | 9.689 | 10.01 | 7,139 | +0.04(+0.42%) |
Jan 18, 2012 | 9.804 | 9.972 | 9.426 | 9.972 | 83,957 | +0.00(+0.00%) |
Jan 17, 2012 | 9.972 | 9.989 | 9.435 | 9.972 | 26,284 | +0.04(+0.42%) |
Jan 13, 2012 | 9.989 | 9.997 | 9.586 | 9.930 | 34,074 | -0.21(-2.07%) |
Jan 12, 2012 | 10.17 | 10.27 | 10.09 | 10.14 | 26,726 | -0.13(-1.31%) |
Jan 11, 2012 | 10.44 | 10.49 | 10.17 | 10.27 | 37,270 | -0.22(-2.08%) |
Jan 10, 2012 | 10.48 | 10.49 | 10.40 | 10.49 | 28,215 | +0.05(+0.48%) |
Jan 09, 2012 | 10.33 | 10.45 | 10.27 | 10.44 | 9,724 | +0.16(+1.55%) |
Jan 06, 2012 | 10.37 | 10.45 | 10.06 | 10.28 | 33,219 | -0.13(-1.29%) |
Jan 05, 2012 | 10.28 | 10.42 | 9.813 | 10.42 | 8,569 | +0.08(+0.81%) |
Jan 04, 2012 | 10.31 | 10.41 | 10.20 | 10.33 | 21,895 | +0.14(+1.40%) |
Dec 30, 2011 | 9.980 | 10.19 | 9.905 | 10.19 | 29,200 | +0.21(+2.10%) |
Dec 29, 2011 | 9.577 | 10.20 | 9.577 | 9.980 | 77,889 | +0.37(+3.84%) |
Dec 28, 2011 | 10.03 | 10.03 | 9.561 | 9.611 | 29,900 | -0.43(-4.26%) |
Dec 27, 2011 | 10.07 | 10.07 | 9.896 | 10.04 | 12,235 | -0.09(-0.91%) |
Dec 23, 2011 | 9.947 | 10.13 | 9.823 | 10.13 | 4,286 | +0.29(+2.90%) |
Dec 21, 2011 | 9.980 | 9.980 | 9.653 | 9.846 | 24,434 | -0.21(-2.09%) |
Dec 20, 2011 | 9.989 | 10.17 | 9.922 | 10.06 | 61,573 | +0.39(+3.99%) |
Dec 19, 2011 | 10.48 | 10.48 | 9.619 | 9.670 | 41,845 | -0.69(-6.64%) |
Dec 16, 2011 | 10.30 | 10.48 | 10.19 | 10.36 | 51,278 | +0.15(+1.48%) |
Dec 15, 2011 | 10.11 | 10.21 | 9.980 | 10.21 | 24,117 | +0.17(+1.67%) |
Dec 14, 2011 | 9.384 | 10.48 | 9.384 | 10.04 | 24,573 | +0.62(+6.59%) |
Dec 13, 2011 | 9.829 | 10.21 | 9.275 | 9.418 | 38,241 | -0.30(-3.11%) |
Dec 12, 2011 | 9.636 | 9.896 | 9.552 | 9.720 | 14,153 | -0.14(-1.45%) |
Dec 09, 2011 | 9.326 | 9.964 | 9.326 | 9.863 | 23,107 | +0.49(+5.19%) |
Dec 08, 2011 | 9.468 | 9.821 | 9.326 | 9.376 | 36,852 | -0.29(-2.95%) |
Dec 07, 2011 | 9.930 | 9.930 | 9.577 | 9.661 | 55,064 | -0.39(-3.92%) |
Dec 06, 2011 | 9.972 | 10.22 | 9.779 | 10.06 | 20,537 | +0.03(+0.25%) |
Dec 05, 2011 | 10.09 | 10.09 | 9.754 | 10.03 | 24,790 | +0.13(+1.36%) |
Dec 02, 2011 | 10.17 | 10.17 | 9.779 | 9.896 | 7,579 | -0.02(-0.17%) |