Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.34 | 10.40 | 10.32 | 10.35 | 345,187 | +0.06(+0.54%) |
Feb 28, 2012 | 10.23 | 10.33 | 10.21 | 10.29 | 294,629 | +0.05(+0.44%) |
Feb 27, 2012 | 10.16 | 10.25 | 10.07 | 10.25 | 245,060 | +0.04(+0.35%) |
Feb 24, 2012 | 10.20 | 10.23 | 10.12 | 10.21 | 225,827 | +0.01(+0.10%) |
Feb 23, 2012 | 10.22 | 10.26 | 10.17 | 10.20 | 221,225 | +0.00(+0.00%) |
Feb 22, 2012 | 10.16 | 10.25 | 10.14 | 10.20 | 239,371 | +0.02(+0.20%) |
Feb 21, 2012 | 10.15 | 10.25 | 10.13 | 10.18 | 317,318 | +0.04(+0.35%) |
Feb 17, 2012 | 10.08 | 10.16 | 10.05 | 10.15 | 208,372 | +0.09(+0.85%) |
Feb 16, 2012 | 9.954 | 10.06 | 9.928 | 10.06 | 216,920 | +0.10(+0.96%) |
Feb 15, 2012 | 9.994 | 10.07 | 9.934 | 9.964 | 320,694 | +0.03(+0.25%) |
Feb 14, 2012 | 9.964 | 9.969 | 9.863 | 9.939 | 339,110 | -0.03(-0.25%) |
Feb 13, 2012 | 9.928 | 10.02 | 9.903 | 9.964 | 278,541 | +0.19(+1.98%) |
Feb 10, 2012 | 9.881 | 9.896 | 9.745 | 9.770 | 368,044 | -0.18(-1.76%) |
Feb 09, 2012 | 9.946 | 9.966 | 9.911 | 9.946 | 255,171 | +0.04(+0.40%) |
Feb 08, 2012 | 9.946 | 10.01 | 9.876 | 9.906 | 222,803 | -0.01(-0.10%) |
Feb 07, 2012 | 9.921 | 9.971 | 9.830 | 9.916 | 266,851 | +0.00(+0.00%) |
Feb 06, 2012 | 9.845 | 9.951 | 9.845 | 9.916 | 278,061 | +0.03(+0.25%) |
Feb 03, 2012 | 9.921 | 9.976 | 9.881 | 9.891 | 391,118 | +0.02(+0.15%) |
Feb 02, 2012 | 9.946 | 9.996 | 9.866 | 9.876 | 404,667 | -0.06(-0.61%) |
Feb 01, 2012 | 10.00 | 10.02 | 9.906 | 9.936 | 357,218 | +0.00(+0.00%) |
Jan 31, 2012 | 9.921 | 9.946 | 9.815 | 9.936 | 343,002 | +0.08(+0.76%) |
Jan 30, 2012 | 9.800 | 9.896 | 9.785 | 9.861 | 266,424 | +0.00(+0.00%) |
Jan 27, 2012 | 9.856 | 9.921 | 9.815 | 9.861 | 538,630 | -0.01(-0.05%) |
Jan 26, 2012 | 9.996 | 10.00 | 9.840 | 9.866 | 326,616 | -0.07(-0.71%) |
Jan 25, 2012 | 9.845 | 9.961 | 9.760 | 9.936 | 371,928 | +0.10(+1.02%) |
Jan 24, 2012 | 9.881 | 9.921 | 9.825 | 9.835 | 447,001 | -0.10(-0.96%) |
Jan 23, 2012 | 9.906 | 9.971 | 9.891 | 9.931 | 386,332 | +0.06(+0.61%) |
Jan 20, 2012 | 9.966 | 10.02 | 9.815 | 9.871 | 314,831 | -0.10(-1.00%) |
Jan 19, 2012 | 9.996 | 10.12 | 9.951 | 9.971 | 360,166 | +0.00(+0.00%) |
Jan 18, 2012 | 9.785 | 9.996 | 9.775 | 9.971 | 449,260 | +0.17(+1.69%) |
Jan 17, 2012 | 9.815 | 9.860 | 9.720 | 9.805 | 488,345 | +0.09(+0.88%) |
Jan 13, 2012 | 9.876 | 9.876 | 9.655 | 9.720 | 580,527 | -0.21(-2.12%) |
Jan 12, 2012 | 10.03 | 10.03 | 9.815 | 9.931 | 512,443 | -0.15(-1.49%) |
Jan 11, 2012 | 10.13 | 10.13 | 10.01 | 10.08 | 359,492 | +0.03(+0.26%) |
Jan 10, 2012 | 10.01 | 10.09 | 9.985 | 10.05 | 322,276 | +0.11(+1.10%) |
Jan 09, 2012 | 9.871 | 9.960 | 9.846 | 9.946 | 429,003 | +0.08(+0.81%) |
Jan 06, 2012 | 9.841 | 9.921 | 9.816 | 9.866 | 259,424 | +0.01(+0.15%) |
Jan 05, 2012 | 9.901 | 9.946 | 9.786 | 9.851 | 470,719 | -0.08(-0.85%) |
Jan 04, 2012 | 10.01 | 10.06 | 9.921 | 9.936 | 258,226 | +0.05(+0.55%) |
Dec 30, 2011 | 9.712 | 9.901 | 9.702 | 9.881 | 285,675 | +0.14(+1.43%) |
Dec 29, 2011 | 9.692 | 9.781 | 9.647 | 9.742 | 235,379 | +0.07(+0.72%) |
Dec 28, 2011 | 9.796 | 9.826 | 9.607 | 9.672 | 183,786 | -0.09(-0.92%) |
Dec 27, 2011 | 9.767 | 9.821 | 9.742 | 9.762 | 111,263 | +0.00(+0.00%) |
Dec 23, 2011 | 9.767 | 9.826 | 9.742 | 9.762 | 521,491 | +0.18(+1.87%) |
Dec 21, 2011 | 9.543 | 9.642 | 9.508 | 9.583 | 283,165 | +0.03(+0.36%) |
Dec 20, 2011 | 9.523 | 9.632 | 9.488 | 9.548 | 285,492 | +0.14(+1.53%) |
Dec 19, 2011 | 9.478 | 9.558 | 9.394 | 9.404 | 296,954 | -0.06(-0.63%) |
Dec 16, 2011 | 9.488 | 9.538 | 9.413 | 9.463 | 396,852 | -0.07(-0.73%) |
Dec 15, 2011 | 9.478 | 9.592 | 9.453 | 9.533 | 351,536 | +0.15(+1.59%) |
Dec 14, 2011 | 9.563 | 9.617 | 9.359 | 9.384 | 503,244 | -0.27(-2.78%) |
Dec 13, 2011 | 9.752 | 9.811 | 9.597 | 9.652 | 293,552 | -0.09(-0.91%) |
Dec 12, 2011 | 9.701 | 9.741 | 9.588 | 9.741 | 335,127 | -0.08(-0.85%) |
Dec 09, 2011 | 9.751 | 9.889 | 9.711 | 9.825 | 245,527 | +0.12(+1.22%) |
Dec 08, 2011 | 9.993 | 9.993 | 9.692 | 9.706 | 365,819 | -0.34(-3.39%) |
Dec 07, 2011 | 9.751 | 10.08 | 9.701 | 10.05 | 458,155 | +0.26(+2.62%) |
Dec 06, 2011 | 9.785 | 9.820 | 9.696 | 9.790 | 313,158 | +0.01(+0.10%) |
Dec 05, 2011 | 10.01 | 10.09 | 9.711 | 9.780 | 801,460 | -0.13(-1.34%) |
Dec 02, 2011 | 10.18 | 10.20 | 9.869 | 9.914 | 658,461 | -0.26(-2.52%) |