Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.81 | 10.90 | 10.63 | 10.67 | 102,762 | -0.15(-1.35%) |
Feb 28, 2012 | 10.87 | 10.88 | 10.73 | 10.81 | 49,969 | -0.04(-0.41%) |
Feb 27, 2012 | 10.83 | 10.91 | 10.70 | 10.86 | 45,849 | -0.06(-0.51%) |
Feb 24, 2012 | 10.87 | 10.95 | 10.82 | 10.91 | 82,572 | +0.02(+0.15%) |
Feb 23, 2012 | 10.66 | 10.90 | 10.60 | 10.90 | 78,071 | +0.25(+2.37%) |
Feb 22, 2012 | 10.78 | 10.83 | 10.63 | 10.64 | 94,076 | -0.17(-1.56%) |
Feb 21, 2012 | 11.00 | 11.00 | 10.76 | 10.81 | 67,960 | -0.20(-1.83%) |
Feb 17, 2012 | 10.95 | 11.06 | 10.91 | 11.01 | 76,637 | +0.06(+0.51%) |
Feb 16, 2012 | 10.71 | 10.99 | 10.71 | 10.96 | 75,666 | +0.23(+2.14%) |
Feb 15, 2012 | 10.80 | 10.83 | 10.64 | 10.73 | 103,235 | -0.06(-0.57%) |
Feb 14, 2012 | 10.87 | 10.87 | 10.73 | 10.79 | 64,784 | -0.11(-1.03%) |
Feb 13, 2012 | 10.88 | 11.03 | 10.82 | 10.90 | 71,810 | +0.12(+1.14%) |
Feb 10, 2012 | 10.82 | 10.90 | 10.74 | 10.78 | 131,209 | -0.12(-1.13%) |
Feb 09, 2012 | 11.04 | 11.13 | 10.86 | 10.90 | 95,925 | -0.14(-1.27%) |
Feb 08, 2012 | 11.18 | 11.24 | 10.97 | 11.04 | 158,547 | -0.14(-1.25%) |
Feb 07, 2012 | 11.18 | 11.25 | 11.11 | 11.18 | 60,693 | -0.02(-0.15%) |
Feb 06, 2012 | 11.27 | 11.29 | 11.13 | 11.20 | 65,767 | -0.10(-0.89%) |
Feb 03, 2012 | 11.24 | 11.41 | 11.12 | 11.30 | 238,904 | +0.18(+1.61%) |
Feb 02, 2012 | 11.11 | 11.19 | 11.07 | 11.12 | 94,861 | +0.02(+0.15%) |
Feb 01, 2012 | 11.05 | 11.20 | 11.04 | 11.10 | 214,261 | +0.13(+1.23%) |
Jan 31, 2012 | 11.06 | 11.06 | 10.92 | 10.97 | 130,822 | +0.00(+0.00%) |
Jan 30, 2012 | 11.05 | 11.06 | 10.94 | 10.97 | 86,115 | -0.11(-0.96%) |
Jan 27, 2012 | 11.02 | 11.14 | 11.00 | 11.08 | 486,066 | +0.06(+0.51%) |
Jan 26, 2012 | 10.74 | 11.04 | 10.74 | 11.02 | 82,117 | +0.29(+2.72%) |
Jan 25, 2012 | 10.65 | 10.76 | 10.56 | 10.73 | 71,124 | +0.07(+0.68%) |
Jan 24, 2012 | 10.34 | 10.76 | 10.34 | 10.65 | 158,226 | +0.21(+2.04%) |
Jan 23, 2012 | 10.54 | 10.56 | 10.30 | 10.44 | 46,935 | -0.07(-0.64%) |
Jan 20, 2012 | 10.31 | 10.53 | 10.29 | 10.51 | 64,852 | +0.20(+1.90%) |
Jan 19, 2012 | 10.42 | 10.46 | 10.16 | 10.31 | 113,860 | -0.11(-1.08%) |
Jan 18, 2012 | 10.02 | 10.44 | 9.943 | 10.42 | 152,874 | +0.39(+3.86%) |
Jan 17, 2012 | 10.04 | 10.16 | 9.959 | 10.04 | 194,465 | +0.10(+0.96%) |
Jan 13, 2012 | 10.14 | 10.16 | 9.853 | 9.942 | 198,019 | -0.33(-3.17%) |
Jan 12, 2012 | 10.36 | 10.40 | 10.15 | 10.27 | 121,205 | -0.05(-0.49%) |
Jan 11, 2012 | 10.22 | 10.48 | 10.19 | 10.32 | 108,499 | +0.07(+0.71%) |
Jan 10, 2012 | 10.22 | 10.31 | 10.16 | 10.25 | 74,966 | +0.15(+1.44%) |
Jan 09, 2012 | 10.18 | 10.18 | 10.04 | 10.10 | 74,804 | -0.03(-0.33%) |
Jan 06, 2012 | 10.16 | 10.32 | 10.03 | 10.13 | 97,421 | -0.03(-0.33%) |
Jan 05, 2012 | 9.982 | 10.21 | 9.909 | 10.17 | 63,949 | +0.15(+1.45%) |
Jan 04, 2012 | 10.05 | 10.09 | 9.881 | 10.02 | 100,888 | +0.02(+0.21%) |
Dec 30, 2011 | 10.26 | 10.30 | 10.000 | 10.000 | 213,178 | -0.02(-0.22%) |
Dec 29, 2011 | 10.000 | 10.16 | 9.956 | 10.02 | 81,751 | +0.07(+0.67%) |
Dec 28, 2011 | 10.02 | 10.02 | 9.839 | 9.956 | 97,000 | -0.04(-0.39%) |
Dec 27, 2011 | 9.862 | 10.05 | 9.825 | 9.994 | 67,780 | +0.12(+1.18%) |
Dec 23, 2011 | 9.906 | 9.956 | 9.839 | 9.878 | 40,143 | +0.05(+0.51%) |
Dec 21, 2011 | 9.662 | 9.900 | 9.618 | 9.828 | 92,019 | +0.06(+0.62%) |
Dec 20, 2011 | 9.508 | 9.790 | 9.452 | 9.768 | 167,186 | +0.40(+4.31%) |
Dec 19, 2011 | 9.519 | 9.591 | 9.325 | 9.364 | 154,728 | -0.10(-1.05%) |
Dec 16, 2011 | 9.679 | 9.679 | 9.403 | 9.463 | 520,406 | -0.10(-1.04%) |
Dec 15, 2011 | 9.596 | 9.596 | 9.397 | 9.563 | 225,643 | +0.09(+0.93%) |
Dec 14, 2011 | 9.403 | 9.668 | 9.403 | 9.474 | 115,397 | +0.06(+0.59%) |
Dec 13, 2011 | 9.546 | 9.624 | 9.403 | 9.419 | 154,679 | -0.05(-0.53%) |
Dec 12, 2011 | 9.408 | 9.497 | 9.314 | 9.469 | 112,317 | -0.06(-0.64%) |
Dec 09, 2011 | 9.237 | 9.613 | 9.237 | 9.530 | 162,919 | +0.34(+3.67%) |
Dec 08, 2011 | 9.391 | 9.391 | 9.159 | 9.192 | 125,303 | -0.29(-3.09%) |
Dec 07, 2011 | 9.320 | 9.508 | 9.143 | 9.486 | 136,673 | +0.13(+1.36%) |
Dec 06, 2011 | 9.331 | 9.535 | 9.259 | 9.358 | 177,674 | -0.01(-0.06%) |
Dec 05, 2011 | 9.281 | 9.397 | 9.076 | 9.364 | 143,524 | +0.24(+2.61%) |
Dec 02, 2011 | 9.386 | 9.397 | 9.104 | 9.126 | 117,723 | -0.15(-1.67%) |