Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.722 | 10.22 | 9.722 | 10.22 | 442 | +0.27(+2.72%) |
Feb 28, 2012 | 9.813 | 9.957 | 9.722 | 9.948 | 950 | +0.18(+1.86%) |
Feb 24, 2012 | 9.496 | 9.767 | 9.767 | 9.767 | 3,427 | -0.14(-1.38%) |
Feb 23, 2012 | 10.01 | 10.01 | 9.514 | 9.903 | 663 | -0.18(-1.79%) |
Feb 22, 2012 | 10.83 | 10.83 | 10.08 | 10.08 | 1,475 | -0.87(-7.92%) |
Feb 21, 2012 | 10.63 | 11.08 | 10.40 | 10.95 | 2,322 | +0.73(+7.16%) |
Feb 17, 2012 | 9.505 | 10.22 | 9.505 | 10.22 | 4,255 | +0.54(+5.61%) |
Feb 16, 2012 | 9.632 | 9.676 | 9.488 | 9.676 | 2,874 | -0.27(-2.73%) |
Feb 15, 2012 | 10.05 | 10.05 | 9.722 | 9.948 | 5,402 | -0.19(-1.88%) |
Feb 14, 2012 | 10.15 | 10.39 | 10.14 | 10.14 | 740 | -0.25(-2.44%) |
Feb 13, 2012 | 10.85 | 10.85 | 10.25 | 10.39 | 2,832 | -0.54(-4.96%) |
Feb 10, 2012 | 10.50 | 10.97 | 10.36 | 10.93 | 1,326 | +0.57(+5.50%) |
Feb 09, 2012 | 10.04 | 10.36 | 10.03 | 10.36 | 2,322 | +0.33(+3.24%) |
Feb 08, 2012 | 10.07 | 10.60 | 9.885 | 10.04 | 9,816 | -0.30(-2.89%) |
Feb 07, 2012 | 9.831 | 10.86 | 9.822 | 10.34 | 18,298 | -0.99(-8.78%) |
Feb 06, 2012 | 10.97 | 11.33 | 10.88 | 11.33 | 3,902 | +0.03(+0.24%) |
Feb 03, 2012 | 10.19 | 11.35 | 10.17 | 11.30 | 7,430 | +1.18(+11.71%) |
Feb 02, 2012 | 10.38 | 10.85 | 9.171 | 10.12 | 5,558 | -0.45(-4.28%) |
Feb 01, 2012 | 10.86 | 10.86 | 10.41 | 10.57 | 2,942 | -0.38(-3.47%) |
Jan 31, 2012 | 10.82 | 11.12 | 10.40 | 10.95 | 8,143 | -0.19(-1.67%) |
Jan 30, 2012 | 10.48 | 11.14 | 10.40 | 11.14 | 3,648 | +0.60(+5.72%) |
Jan 27, 2012 | 11.26 | 11.61 | 10.49 | 10.54 | 11,014 | -0.40(-3.64%) |
Jan 26, 2012 | 10.47 | 12.20 | 10.47 | 10.93 | 7,076 | +0.28(+2.63%) |
Jan 25, 2012 | 11.42 | 11.42 | 10.41 | 10.65 | 4,887 | -0.83(-7.24%) |
Jan 24, 2012 | 11.76 | 12.20 | 11.49 | 11.49 | 4,600 | -0.35(-2.98%) |
Jan 23, 2012 | 11.43 | 11.94 | 11.25 | 11.84 | 4,621 | +0.31(+2.67%) |
Jan 20, 2012 | 11.61 | 11.62 | 11.30 | 11.53 | 1,773 | -0.25(-2.13%) |
Jan 19, 2012 | 12.07 | 12.09 | 11.40 | 11.78 | 7,586 | -0.44(-3.57%) |
Jan 18, 2012 | 12.01 | 12.22 | 12.01 | 12.22 | 2,201 | -0.48(-3.78%) |
Jan 17, 2012 | 13.30 | 13.30 | 12.51 | 12.70 | 2,753 | -0.51(-3.84%) |
Jan 13, 2012 | 13.34 | 13.34 | 13.20 | 13.20 | 3,316 | -0.53(-3.88%) |
Jan 12, 2012 | 13.50 | 13.75 | 13.26 | 13.74 | 3,053 | +0.16(+1.20%) |
Jan 11, 2012 | 13.74 | 13.75 | 12.34 | 13.57 | 10,057 | -0.13(-0.92%) |
Jan 10, 2012 | 13.54 | 13.75 | 13.47 | 13.70 | 7,278 | +0.68(+5.21%) |
Jan 09, 2012 | 12.34 | 13.31 | 12.19 | 13.02 | 5,169 | +1.02(+8.51%) |
Jan 06, 2012 | 10.76 | 12.00 | 10.76 | 12.00 | 467 | +0.05(+0.45%) |
Jan 05, 2012 | 12.09 | 12.12 | 11.86 | 11.95 | 4,290 | +0.17(+1.41%) |
Jan 04, 2012 | 11.78 | 11.78 | 11.78 | 11.78 | 995 | -0.21(-1.76%) |
Dec 30, 2011 | 11.89 | 12.12 | 11.67 | 11.99 | 1,907 | +0.05(+0.45%) |
Dec 29, 2011 | 11.65 | 12.06 | 11.22 | 11.94 | 12,001 | +0.50(+4.35%) |
Dec 28, 2011 | 10.22 | 11.54 | 10.22 | 11.44 | 9,415 | +1.29(+12.75%) |
Dec 27, 2011 | 9.975 | 10.15 | 9.975 | 10.15 | 1,124 | -0.25(-2.43%) |
Dec 23, 2011 | 10.84 | 10.84 | 9.948 | 10.40 | 8,157 | +0.11(+1.05%) |
Dec 21, 2011 | 9.442 | 10.45 | 9.225 | 10.29 | 6,888 | +0.80(+8.38%) |
Dec 20, 2011 | 9.840 | 11.24 | 9.496 | 9.496 | 11,277 | -0.27(-2.78%) |
Dec 19, 2011 | 10.03 | 10.03 | 9.587 | 9.767 | 2,895 | -0.46(-4.51%) |
Dec 16, 2011 | 10.27 | 10.44 | 10.17 | 10.23 | 3,427 | +0.05(+0.44%) |
Dec 15, 2011 | 11.22 | 11.22 | 10.18 | 10.18 | 2,480 | -1.03(-9.19%) |
Dec 14, 2011 | 10.83 | 11.30 | 10.83 | 11.21 | 442 | +0.27(+2.50%) |
Dec 13, 2011 | 11.30 | 11.30 | 10.88 | 10.94 | 706 | -0.37(-3.29%) |
Dec 12, 2011 | 10.57 | 11.31 | 10.57 | 11.31 | 774 | +0.46(+4.25%) |
Dec 09, 2011 | 10.64 | 10.85 | 10.63 | 10.85 | 1,638 | -0.18(-1.64%) |
Dec 08, 2011 | 10.68 | 11.35 | 10.68 | 11.03 | 552 | +0.09(+0.79%) |
Dec 07, 2011 | 10.71 | 10.95 | 10.71 | 10.95 | 442 | -0.40(-3.48%) |
Dec 06, 2011 | 11.57 | 11.57 | 11.08 | 11.34 | 4,975 | -0.18(-1.56%) |
Dec 05, 2011 | 11.49 | 11.71 | 10.96 | 11.52 | 3,427 | +0.62(+5.73%) |
Dec 02, 2011 | 11.29 | 11.29 | 10.90 | 10.90 | 574 | -0.36(-3.21%) |