Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.24 | 10.25 | 9.696 | 9.781 | 52,563 | -0.48(-4.72%) |
Feb 28, 2012 | 10.46 | 10.46 | 10.12 | 10.27 | 10,987 | -0.19(-1.86%) |
Feb 27, 2012 | 10.52 | 10.59 | 10.39 | 10.46 | 49,448 | -0.12(-1.13%) |
Feb 24, 2012 | 10.63 | 10.73 | 10.51 | 10.58 | 52,341 | -0.09(-0.84%) |
Feb 23, 2012 | 10.68 | 10.72 | 10.60 | 10.67 | 66,946 | -0.02(-0.19%) |
Feb 22, 2012 | 10.78 | 10.87 | 10.69 | 10.69 | 42,520 | -0.07(-0.65%) |
Feb 21, 2012 | 10.96 | 10.96 | 10.65 | 10.76 | 55,572 | -0.10(-0.92%) |
Feb 17, 2012 | 10.92 | 10.97 | 10.76 | 10.86 | 26,345 | +0.01(+0.09%) |
Feb 16, 2012 | 10.96 | 10.98 | 10.70 | 10.85 | 36,743 | +0.08(+0.79%) |
Feb 15, 2012 | 10.87 | 10.87 | 10.66 | 10.77 | 24,069 | -0.06(-0.60%) |
Feb 14, 2012 | 10.87 | 10.89 | 10.77 | 10.83 | 16,713 | +0.00(+0.05%) |
Feb 13, 2012 | 10.78 | 10.84 | 10.70 | 10.83 | 36,110 | +0.15(+1.40%) |
Feb 10, 2012 | 10.49 | 10.81 | 10.48 | 10.68 | 74,727 | -0.01(-0.05%) |
Feb 09, 2012 | 10.85 | 10.87 | 10.68 | 10.68 | 22,660 | -0.08(-0.79%) |
Feb 08, 2012 | 10.67 | 10.79 | 10.24 | 10.77 | 37,221 | +0.15(+1.46%) |
Feb 07, 2012 | 10.67 | 10.72 | 10.46 | 10.61 | 61,572 | -0.11(-1.02%) |
Feb 06, 2012 | 10.62 | 10.72 | 10.55 | 10.72 | 26,009 | +0.05(+0.46%) |
Feb 03, 2012 | 10.50 | 10.71 | 10.17 | 10.67 | 124,663 | +0.36(+3.46%) |
Feb 02, 2012 | 10.23 | 10.35 | 10.13 | 10.31 | 34,946 | +0.04(+0.39%) |
Feb 01, 2012 | 10.23 | 10.31 | 9.955 | 10.27 | 61,044 | +0.28(+2.78%) |
Jan 31, 2012 | 9.916 | 10.15 | 9.916 | 9.995 | 29,626 | +0.12(+1.26%) |
Jan 30, 2012 | 9.851 | 9.926 | 9.836 | 9.871 | 26,446 | -0.03(-0.30%) |
Jan 27, 2012 | 9.762 | 9.921 | 9.762 | 9.901 | 21,238 | +0.07(+0.71%) |
Jan 26, 2012 | 9.851 | 9.891 | 9.514 | 9.831 | 49,587 | +0.06(+0.66%) |
Jan 25, 2012 | 9.613 | 9.801 | 9.519 | 9.767 | 46,766 | +0.19(+1.97%) |
Jan 24, 2012 | 9.464 | 9.613 | 9.429 | 9.578 | 33,811 | +0.05(+0.57%) |
Jan 23, 2012 | 9.484 | 9.583 | 9.484 | 9.524 | 7,898 | +0.01(+0.16%) |
Jan 20, 2012 | 9.335 | 9.553 | 9.236 | 9.509 | 29,193 | +0.16(+1.75%) |
Jan 19, 2012 | 9.295 | 9.355 | 9.261 | 9.345 | 18,334 | +0.01(+0.16%) |
Jan 18, 2012 | 9.345 | 9.370 | 9.132 | 9.330 | 37,162 | +0.04(+0.48%) |
Jan 17, 2012 | 9.300 | 9.355 | 9.206 | 9.285 | 43,838 | +0.05(+0.54%) |
Jan 13, 2012 | 9.156 | 9.325 | 9.156 | 9.236 | 27,293 | -0.08(-0.91%) |
Jan 12, 2012 | 9.310 | 9.320 | 9.191 | 9.320 | 9,482 | +0.00(+0.00%) |
Jan 11, 2012 | 9.151 | 9.330 | 9.127 | 9.320 | 18,143 | +0.05(+0.59%) |
Jan 10, 2012 | 9.300 | 9.300 | 9.097 | 9.266 | 28,209 | +0.04(+0.48%) |
Jan 09, 2012 | 9.206 | 9.266 | 9.156 | 9.221 | 29,094 | +0.00(+0.05%) |
Jan 06, 2012 | 9.186 | 9.330 | 9.136 | 9.216 | 48,891 | -0.05(-0.54%) |
Jan 05, 2012 | 9.112 | 9.285 | 9.112 | 9.266 | 13,101 | +0.07(+0.76%) |
Jan 04, 2012 | 9.236 | 9.395 | 9.127 | 9.196 | 46,379 | +0.17(+1.87%) |
Dec 30, 2011 | 9.270 | 9.231 | 9.002 | 9.027 | 29,672 | -0.24(-2.62%) |
Dec 29, 2011 | 9.132 | 9.285 | 9.052 | 9.270 | 33,434 | +0.25(+2.75%) |
Dec 28, 2011 | 9.290 | 9.290 | 8.943 | 9.022 | 35,216 | -0.31(-3.35%) |
Dec 27, 2011 | 9.350 | 9.429 | 9.266 | 9.335 | 22,807 | -0.03(-0.32%) |
Dec 23, 2011 | 9.414 | 9.469 | 9.196 | 9.365 | 36,550 | -0.05(-0.58%) |
Dec 21, 2011 | 9.310 | 9.429 | 9.201 | 9.419 | 33,583 | +0.05(+0.53%) |
Dec 20, 2011 | 9.087 | 9.414 | 9.052 | 9.370 | 68,739 | +0.45(+5.06%) |
Dec 19, 2011 | 9.176 | 9.176 | 8.834 | 8.918 | 51,162 | -0.14(-1.59%) |
Dec 16, 2011 | 9.370 | 9.429 | 9.052 | 9.062 | 130,870 | -0.20(-2.14%) |
Dec 15, 2011 | 9.330 | 9.390 | 9.151 | 9.261 | 45,577 | +0.08(+0.86%) |
Dec 14, 2011 | 8.839 | 9.181 | 8.839 | 9.181 | 62,753 | +0.30(+3.41%) |
Dec 13, 2011 | 9.132 | 9.134 | 8.849 | 8.878 | 50,977 | -0.03(-0.33%) |
Dec 12, 2011 | 9.092 | 9.092 | 8.873 | 8.908 | 30,775 | -0.25(-2.71%) |
Dec 09, 2011 | 8.844 | 9.181 | 8.844 | 9.156 | 45,635 | +0.36(+4.06%) |
Dec 08, 2011 | 9.146 | 9.146 | 8.789 | 8.799 | 42,550 | -0.43(-4.63%) |
Dec 07, 2011 | 9.340 | 9.672 | 9.087 | 9.226 | 46,284 | -0.27(-2.87%) |
Dec 06, 2011 | 9.151 | 9.514 | 9.084 | 9.499 | 34,212 | +0.32(+3.52%) |
Dec 05, 2011 | 8.933 | 9.176 | 8.839 | 9.176 | 57,606 | +0.35(+3.93%) |
Dec 02, 2011 | 8.868 | 8.868 | 8.725 | 8.829 | 13,885 | +0.06(+0.74%) |