Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.13 | 10.17 | 10.04 | 10.10 | 357,444 | +0.00(+0.00%) |
Feb 28, 2012 | 10.15 | 10.22 | 10.03 | 10.10 | 166,076 | -0.04(-0.42%) |
Feb 27, 2012 | 10.10 | 10.19 | 10.02 | 10.15 | 160,533 | +0.00(+0.00%) |
Feb 24, 2012 | 10.07 | 10.15 | 10.03 | 10.15 | 237,962 | +0.05(+0.48%) |
Feb 23, 2012 | 9.943 | 10.12 | 9.943 | 10.10 | 197,544 | +0.13(+1.28%) |
Feb 22, 2012 | 10.13 | 10.15 | 9.932 | 9.969 | 576,400 | -0.17(-1.68%) |
Feb 21, 2012 | 10.22 | 10.25 | 10.08 | 10.14 | 258,329 | -0.09(-0.89%) |
Feb 17, 2012 | 10.20 | 10.24 | 10.18 | 10.23 | 158,642 | +0.04(+0.42%) |
Feb 16, 2012 | 10.10 | 10.19 | 10.09 | 10.19 | 194,864 | +0.11(+1.06%) |
Feb 15, 2012 | 10.07 | 10.17 | 9.964 | 10.08 | 249,479 | +0.03(+0.27%) |
Feb 14, 2012 | 10.07 | 10.09 | 9.959 | 10.05 | 242,828 | -0.05(-0.48%) |
Feb 13, 2012 | 10.06 | 10.12 | 10.01 | 10.10 | 202,937 | +0.09(+0.90%) |
Feb 10, 2012 | 10.06 | 10.13 | 9.996 | 10.01 | 258,732 | -0.10(-1.00%) |
Feb 09, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 301,853 | -0.11(-1.04%) |
Feb 08, 2012 | 10.16 | 10.25 | 10.07 | 10.22 | 260,291 | +0.05(+0.47%) |
Feb 07, 2012 | 10.04 | 10.18 | 10.02 | 10.17 | 379,643 | +0.06(+0.63%) |
Feb 06, 2012 | 10.14 | 10.25 | 9.985 | 10.11 | 482,631 | -0.14(-1.40%) |
Feb 03, 2012 | 10.22 | 10.25 | 10.20 | 10.25 | 277,258 | +0.07(+0.68%) |
Feb 02, 2012 | 10.18 | 10.21 | 10.12 | 10.18 | 369,792 | -0.04(-0.36%) |
Feb 01, 2012 | 10.20 | 10.22 | 10.08 | 10.22 | 384,944 | +0.11(+1.05%) |
Jan 31, 2012 | 10.09 | 10.12 | 10.01 | 10.11 | 277,730 | +0.05(+0.53%) |
Jan 30, 2012 | 9.996 | 10.08 | 9.985 | 10.06 | 229,082 | +0.02(+0.21%) |
Jan 27, 2012 | 9.943 | 10.05 | 9.932 | 10.04 | 184,518 | +0.07(+0.75%) |
Jan 26, 2012 | 9.836 | 10.00 | 9.820 | 9.964 | 246,867 | +0.13(+1.35%) |
Jan 25, 2012 | 9.804 | 9.836 | 9.666 | 9.831 | 339,345 | +0.04(+0.38%) |
Jan 24, 2012 | 9.948 | 9.948 | 9.788 | 9.794 | 295,071 | -0.20(-1.97%) |
Jan 23, 2012 | 10.08 | 10.08 | 9.927 | 9.991 | 237,684 | -0.05(-0.53%) |
Jan 20, 2012 | 10.09 | 10.17 | 10.03 | 10.04 | 246,495 | -0.08(-0.79%) |
Jan 19, 2012 | 10.04 | 10.14 | 9.985 | 10.12 | 318,160 | +0.08(+0.80%) |
Jan 18, 2012 | 9.842 | 10.06 | 9.836 | 10.04 | 254,900 | +0.18(+1.84%) |
Jan 17, 2012 | 9.852 | 9.937 | 9.821 | 9.863 | 299,307 | +0.05(+0.49%) |
Jan 13, 2012 | 9.762 | 9.836 | 9.703 | 9.815 | 302,062 | -0.03(-0.32%) |
Jan 12, 2012 | 9.634 | 9.852 | 9.591 | 9.847 | 290,436 | +0.22(+2.27%) |
Jan 11, 2012 | 9.831 | 9.921 | 9.586 | 9.628 | 798,596 | -0.26(-2.65%) |
Jan 10, 2012 | 9.980 | 9.990 | 9.849 | 9.891 | 555,906 | -0.02(-0.21%) |
Jan 09, 2012 | 10.04 | 10.08 | 9.896 | 9.912 | 391,309 | -0.10(-0.99%) |
Jan 06, 2012 | 10.01 | 10.09 | 10.01 | 10.01 | 334,953 | -0.02(-0.16%) |
Jan 05, 2012 | 9.980 | 10.08 | 9.865 | 10.03 | 242,872 | +0.03(+0.26%) |
Jan 04, 2012 | 10.04 | 10.07 | 9.972 | 10.00 | 331,097 | +0.06(+0.63%) |
Dec 30, 2011 | 10.01 | 10.07 | 9.922 | 9.938 | 235,076 | -0.07(-0.73%) |
Dec 29, 2011 | 9.938 | 10.06 | 9.938 | 10.01 | 147,712 | +0.08(+0.79%) |
Dec 28, 2011 | 10.07 | 10.07 | 9.922 | 9.933 | 130,730 | -0.13(-1.30%) |
Dec 27, 2011 | 9.969 | 10.09 | 9.927 | 10.06 | 145,797 | +0.08(+0.84%) |
Dec 23, 2011 | 9.953 | 10.03 | 9.860 | 9.980 | 132,281 | -0.10(-1.04%) |
Dec 21, 2011 | 9.990 | 10.09 | 9.920 | 10.08 | 252,056 | +0.09(+0.94%) |
Dec 20, 2011 | 9.906 | 10.04 | 9.899 | 9.990 | 289,114 | +0.19(+1.92%) |
Dec 19, 2011 | 10.00 | 10.01 | 9.667 | 9.802 | 304,545 | -0.19(-1.88%) |
Dec 16, 2011 | 9.896 | 9.995 | 9.813 | 9.990 | 772,396 | +0.13(+1.32%) |
Dec 15, 2011 | 9.703 | 9.865 | 9.667 | 9.860 | 292,317 | +0.27(+2.83%) |
Dec 14, 2011 | 9.620 | 9.672 | 9.568 | 9.588 | 187,638 | -0.08(-0.81%) |
Dec 13, 2011 | 9.792 | 9.875 | 9.630 | 9.667 | 225,440 | -0.09(-0.91%) |
Dec 12, 2011 | 9.583 | 9.760 | 9.531 | 9.755 | 299,816 | +0.07(+0.75%) |
Dec 09, 2011 | 9.515 | 9.729 | 9.442 | 9.682 | 173,171 | +0.18(+1.92%) |
Dec 08, 2011 | 9.656 | 9.713 | 9.494 | 9.500 | 232,894 | -0.22(-2.31%) |
Dec 07, 2011 | 9.661 | 9.802 | 9.536 | 9.724 | 142,247 | -0.01(-0.11%) |
Dec 06, 2011 | 9.698 | 9.807 | 9.687 | 9.734 | 167,888 | +0.02(+0.21%) |
Dec 05, 2011 | 9.682 | 9.802 | 9.620 | 9.713 | 192,325 | +0.10(+1.09%) |
Dec 02, 2011 | 9.656 | 9.687 | 9.569 | 9.609 | 140,328 | +0.03(+0.33%) |