Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.16 | 10.32 | 10.12 | 10.13 | 461,920 | +0.00(+0.00%) |
Feb 28, 2012 | 10.16 | 10.28 | 10.09 | 10.13 | 442,672 | -0.03(-0.30%) |
Feb 27, 2012 | 10.24 | 10.25 | 10.09 | 10.16 | 421,386 | -0.10(-1.01%) |
Feb 24, 2012 | 10.32 | 10.32 | 10.17 | 10.26 | 423,861 | -0.01(-0.13%) |
Feb 23, 2012 | 10.32 | 10.39 | 10.14 | 10.27 | 694,464 | -0.05(-0.46%) |
Feb 22, 2012 | 10.17 | 10.39 | 10.04 | 10.32 | 824,311 | +0.14(+1.40%) |
Feb 21, 2012 | 10.09 | 10.28 | 10.08 | 10.18 | 545,368 | +0.12(+1.20%) |
Feb 17, 2012 | 10.00 | 10.14 | 9.996 | 10.06 | 394,931 | +0.11(+1.09%) |
Feb 16, 2012 | 9.866 | 10.00 | 9.866 | 9.948 | 375,762 | +0.07(+0.70%) |
Feb 15, 2012 | 9.866 | 9.909 | 9.797 | 9.879 | 668,686 | +0.07(+0.75%) |
Feb 14, 2012 | 9.845 | 9.845 | 9.762 | 9.806 | 274,346 | -0.03(-0.31%) |
Feb 13, 2012 | 9.875 | 9.888 | 9.741 | 9.836 | 296,279 | +0.03(+0.31%) |
Feb 10, 2012 | 9.797 | 9.857 | 9.736 | 9.806 | 271,492 | -0.01(-0.09%) |
Feb 09, 2012 | 9.780 | 9.875 | 9.754 | 9.814 | 351,534 | +0.08(+0.80%) |
Feb 08, 2012 | 9.732 | 9.823 | 9.702 | 9.736 | 492,011 | +0.01(+0.09%) |
Feb 07, 2012 | 9.537 | 9.836 | 9.516 | 9.728 | 684,045 | +0.21(+2.18%) |
Feb 06, 2012 | 9.667 | 9.671 | 9.511 | 9.520 | 553,218 | -0.13(-1.39%) |
Feb 03, 2012 | 9.650 | 9.723 | 9.607 | 9.654 | 472,500 | +0.06(+0.63%) |
Feb 02, 2012 | 9.667 | 9.697 | 9.576 | 9.594 | 458,814 | -0.06(-0.63%) |
Feb 01, 2012 | 9.607 | 9.684 | 9.533 | 9.654 | 444,556 | +0.08(+0.81%) |
Jan 31, 2012 | 9.524 | 9.607 | 9.394 | 9.576 | 870,601 | +0.06(+0.59%) |
Jan 30, 2012 | 9.459 | 9.529 | 9.433 | 9.520 | 541,007 | +0.03(+0.32%) |
Jan 27, 2012 | 9.455 | 9.511 | 9.450 | 9.490 | 345,465 | +0.04(+0.41%) |
Jan 26, 2012 | 9.516 | 9.520 | 9.394 | 9.451 | 463,686 | -0.01(-0.14%) |
Jan 25, 2012 | 9.472 | 9.516 | 9.390 | 9.464 | 379,122 | +0.02(+0.18%) |
Jan 24, 2012 | 9.356 | 9.490 | 9.290 | 9.446 | 478,080 | +0.07(+0.78%) |
Jan 23, 2012 | 9.308 | 9.455 | 9.308 | 9.373 | 639,564 | +0.10(+1.03%) |
Jan 20, 2012 | 9.360 | 9.360 | 9.217 | 9.278 | 360,352 | -0.05(-0.51%) |
Jan 19, 2012 | 9.165 | 9.351 | 9.165 | 9.325 | 454,486 | +0.16(+1.75%) |
Jan 18, 2012 | 9.343 | 9.351 | 9.152 | 9.165 | 441,887 | -0.18(-1.94%) |
Jan 17, 2012 | 9.351 | 9.433 | 9.325 | 9.347 | 451,632 | +0.08(+0.89%) |
Jan 13, 2012 | 9.213 | 9.304 | 9.161 | 9.265 | 332,069 | +0.02(+0.23%) |
Jan 12, 2012 | 9.282 | 9.317 | 9.230 | 9.243 | 289,418 | -0.02(-0.23%) |
Jan 11, 2012 | 9.221 | 9.334 | 9.195 | 9.265 | 299,628 | +0.04(+0.47%) |
Jan 10, 2012 | 9.269 | 9.308 | 9.191 | 9.221 | 399,987 | +0.01(+0.14%) |
Jan 09, 2012 | 9.239 | 9.282 | 9.139 | 9.208 | 433,944 | -0.03(-0.37%) |
Jan 06, 2012 | 9.234 | 9.295 | 9.100 | 9.243 | 604,655 | -0.02(-0.19%) |
Jan 05, 2012 | 9.330 | 9.330 | 9.013 | 9.260 | 913,086 | -0.14(-1.47%) |
Jan 04, 2012 | 9.451 | 9.518 | 9.356 | 9.399 | 867,463 | +0.21(+2.26%) |
Dec 30, 2011 | 9.048 | 9.195 | 9.044 | 9.191 | 628,316 | +0.18(+1.97%) |
Dec 29, 2011 | 9.044 | 9.066 | 8.940 | 9.014 | 883,748 | +0.06(+0.73%) |
Dec 28, 2011 | 8.841 | 9.005 | 8.719 | 8.949 | 512,259 | +0.12(+1.37%) |
Dec 27, 2011 | 8.663 | 8.862 | 8.663 | 8.828 | 336,215 | +0.13(+1.49%) |
Dec 23, 2011 | 8.793 | 8.806 | 8.659 | 8.698 | 175,713 | -0.04(-0.45%) |
Dec 21, 2011 | 8.711 | 8.763 | 8.633 | 8.737 | 255,632 | -0.02(-0.25%) |
Dec 20, 2011 | 8.767 | 8.797 | 8.693 | 8.758 | 519,827 | +0.06(+0.65%) |
Dec 19, 2011 | 8.711 | 8.763 | 8.611 | 8.702 | 338,923 | +0.04(+0.45%) |
Dec 16, 2011 | 8.607 | 8.663 | 8.568 | 8.663 | 592,663 | +0.12(+1.37%) |
Dec 15, 2011 | 8.611 | 8.689 | 8.503 | 8.546 | 424,298 | +0.00(+0.00%) |
Dec 14, 2011 | 8.455 | 8.587 | 8.395 | 8.546 | 439,941 | +0.06(+0.77%) |
Dec 13, 2011 | 8.655 | 8.702 | 8.438 | 8.481 | 364,135 | -0.14(-1.61%) |
Dec 12, 2011 | 8.650 | 8.659 | 8.611 | 8.620 | 435,060 | -0.09(-1.04%) |
Dec 09, 2011 | 8.603 | 8.758 | 8.603 | 8.711 | 410,081 | +0.14(+1.62%) |
Dec 08, 2011 | 8.685 | 8.719 | 8.568 | 8.572 | 356,243 | -0.15(-1.74%) |
Dec 07, 2011 | 8.581 | 8.732 | 8.546 | 8.724 | 357,528 | +0.14(+1.66%) |
Dec 06, 2011 | 8.598 | 8.676 | 8.572 | 8.581 | 484,008 | -0.00(-0.05%) |
Dec 05, 2011 | 8.572 | 8.715 | 8.538 | 8.585 | 451,877 | +0.11(+1.28%) |
Dec 02, 2011 | 8.460 | 8.503 | 8.412 | 8.477 | 338,246 | +0.04(+0.51%) |