Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 11.25 | 11.47 | 10.90 | 11.06 | 1,131,358 | -0.20(-1.78%) |
Feb 28, 2012 | 11.19 | 11.39 | 11.16 | 11.27 | 1,032,907 | +0.12(+1.11%) |
Feb 27, 2012 | 11.05 | 11.31 | 10.81 | 11.14 | 558,319 | +0.00(+0.00%) |
Feb 24, 2012 | 11.09 | 11.22 | 10.92 | 11.14 | 471,036 | +0.03(+0.28%) |
Feb 23, 2012 | 10.84 | 11.23 | 10.76 | 11.11 | 886,229 | +0.32(+3.01%) |
Feb 22, 2012 | 11.07 | 11.13 | 10.78 | 10.79 | 1,026,861 | -0.29(-2.58%) |
Feb 21, 2012 | 11.21 | 11.21 | 10.86 | 11.07 | 653,177 | -0.09(-0.76%) |
Feb 17, 2012 | 11.37 | 11.37 | 11.10 | 11.16 | 511,379 | -0.16(-1.43%) |
Feb 16, 2012 | 10.99 | 11.47 | 10.86 | 11.32 | 735,589 | +0.29(+2.66%) |
Feb 15, 2012 | 11.42 | 11.44 | 10.85 | 11.03 | 940,576 | -0.36(-3.12%) |
Feb 14, 2012 | 11.46 | 11.50 | 11.24 | 11.38 | 567,893 | -0.11(-0.94%) |
Feb 13, 2012 | 11.71 | 11.74 | 11.37 | 11.49 | 791,459 | -0.17(-1.46%) |
Feb 10, 2012 | 11.67 | 11.67 | 11.35 | 11.66 | 842,580 | -0.12(-1.05%) |
Feb 09, 2012 | 12.15 | 12.15 | 11.70 | 11.78 | 1,094,245 | -0.30(-2.49%) |
Feb 08, 2012 | 12.03 | 12.35 | 12.03 | 12.08 | 1,426,187 | +0.05(+0.38%) |
Feb 07, 2012 | 11.60 | 12.18 | 11.45 | 12.04 | 1,826,110 | +0.35(+2.97%) |
Feb 06, 2012 | 11.50 | 11.69 | 11.43 | 11.69 | 1,231,159 | +0.08(+0.73%) |
Feb 03, 2012 | 11.30 | 11.84 | 11.27 | 11.60 | 2,128,717 | +0.52(+4.74%) |
Feb 02, 2012 | 10.57 | 11.12 | 10.45 | 11.08 | 3,217,318 | +0.12(+1.13%) |
Feb 01, 2012 | 10.57 | 10.99 | 10.52 | 10.96 | 2,048,046 | +0.59(+5.66%) |
Jan 31, 2012 | 10.42 | 10.57 | 10.24 | 10.37 | 2,523,331 | +0.01(+0.07%) |
Jan 30, 2012 | 10.42 | 10.59 | 10.26 | 10.36 | 3,191,159 | -0.30(-2.82%) |
Jan 27, 2012 | 10.42 | 10.70 | 10.42 | 10.66 | 1,710,674 | +0.23(+2.22%) |
Jan 26, 2012 | 10.69 | 10.79 | 10.42 | 10.43 | 3,430,470 | -0.20(-1.89%) |
Jan 25, 2012 | 10.19 | 10.72 | 10.19 | 10.63 | 4,255,297 | +0.15(+1.40%) |
Jan 24, 2012 | 10.11 | 10.63 | 9.991 | 10.49 | 4,762,522 | -0.20(-1.88%) |
Jan 23, 2012 | 10.42 | 10.85 | 10.35 | 10.69 | 2,822,493 | +0.42(+4.06%) |
Jan 20, 2012 | 9.821 | 10.42 | 9.821 | 10.27 | 2,681,720 | +0.39(+3.99%) |
Jan 19, 2012 | 9.883 | 10.13 | 9.798 | 9.875 | 5,466,571 | -0.05(-0.54%) |
Jan 18, 2012 | 10.35 | 10.38 | 9.783 | 9.929 | 14,925,539 | -0.42(-4.03%) |
Jan 17, 2012 | 10.18 | 10.46 | 9.705 | 10.35 | 15,037,453 | +0.59(+6.10%) |
Jan 13, 2012 | 9.227 | 9.883 | 9.026 | 9.752 | 1,242,177 | +0.42(+4.47%) |
Jan 12, 2012 | 9.080 | 9.420 | 8.848 | 9.335 | 2,836,177 | +0.65(+7.47%) |
Jan 11, 2012 | 8.879 | 9.188 | 8.617 | 8.686 | 1,527,910 | -0.20(-2.26%) |
Jan 10, 2012 | 9.057 | 9.265 | 8.756 | 8.887 | 661,938 | -0.17(-1.88%) |
Jan 09, 2012 | 9.088 | 9.188 | 8.501 | 9.057 | 497,688 | +0.02(+0.26%) |
Jan 06, 2012 | 9.072 | 9.458 | 8.686 | 9.034 | 655,018 | -0.02(-0.17%) |
Jan 05, 2012 | 8.887 | 9.111 | 8.709 | 9.049 | 365,930 | +0.08(+0.86%) |
Jan 04, 2012 | 8.833 | 9.149 | 8.686 | 8.972 | 225,461 | +0.32(+3.75%) |
Dec 30, 2011 | 8.439 | 8.671 | 8.389 | 8.648 | 132,744 | +0.02(+0.18%) |
Dec 29, 2011 | 8.787 | 8.817 | 8.563 | 8.632 | 56,516 | -0.10(-1.15%) |
Dec 28, 2011 | 8.879 | 9.173 | 8.540 | 8.733 | 213,674 | -0.16(-1.82%) |
Dec 27, 2011 | 8.810 | 8.895 | 8.686 | 8.895 | 42,987 | +0.01(+0.09%) |
Dec 23, 2011 | 9.003 | 9.072 | 8.794 | 8.887 | 54,662 | +0.05(+0.52%) |
Dec 21, 2011 | 8.964 | 8.964 | 8.648 | 8.841 | 114,007 | -0.17(-1.89%) |
Dec 20, 2011 | 8.872 | 9.057 | 8.632 | 9.011 | 168,225 | +0.34(+3.92%) |
Dec 19, 2011 | 8.848 | 8.879 | 8.485 | 8.671 | 115,779 | -0.20(-2.26%) |
Dec 16, 2011 | 9.281 | 9.489 | 8.555 | 8.872 | 533,973 | +0.24(+2.77%) |
Dec 15, 2011 | 8.570 | 8.663 | 8.478 | 8.632 | 162,429 | +0.12(+1.45%) |
Dec 14, 2011 | 8.161 | 8.532 | 7.984 | 8.509 | 424,820 | +0.32(+3.86%) |
Dec 13, 2011 | 8.485 | 8.485 | 8.192 | 8.192 | 114,079 | -0.18(-2.12%) |
Dec 12, 2011 | 8.238 | 8.385 | 8.076 | 8.370 | 137,097 | +0.03(+0.37%) |
Dec 09, 2011 | 8.470 | 8.493 | 8.161 | 8.339 | 630,776 | -0.15(-1.73%) |
Dec 08, 2011 | 8.733 | 8.748 | 8.377 | 8.485 | 482,319 | +0.03(+0.37%) |
Dec 07, 2011 | 8.130 | 8.509 | 8.130 | 8.455 | 415,321 | +0.28(+3.40%) |
Dec 06, 2011 | 8.208 | 8.246 | 7.991 | 8.177 | 173,093 | -0.08(-0.94%) |
Dec 05, 2011 | 8.401 | 8.431 | 8.223 | 8.254 | 173,527 | -0.02(-0.28%) |
Dec 02, 2011 | 8.547 | 8.547 | 8.161 | 8.277 | 724,056 | -0.18(-2.10%) |