Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.947 | 9.953 | 9.862 | 9.888 | 132,584 | -0.03(-0.33%) |
Feb 28, 2012 | 9.830 | 9.940 | 9.830 | 9.921 | 140,861 | +0.03(+0.33%) |
Feb 27, 2012 | 9.784 | 9.888 | 9.784 | 9.888 | 161,212 | +0.05(+0.53%) |
Feb 24, 2012 | 9.745 | 9.836 | 9.726 | 9.836 | 89,172 | +0.09(+0.93%) |
Feb 23, 2012 | 9.758 | 9.823 | 9.706 | 9.745 | 161,880 | -0.04(-0.40%) |
Feb 22, 2012 | 9.726 | 9.797 | 9.707 | 9.784 | 149,600 | +0.01(+0.07%) |
Feb 21, 2012 | 9.648 | 9.797 | 9.648 | 9.778 | 137,103 | +0.17(+1.76%) |
Feb 17, 2012 | 9.596 | 9.641 | 9.570 | 9.609 | 176,952 | +0.00(+0.00%) |
Feb 16, 2012 | 9.687 | 9.713 | 9.602 | 9.609 | 218,903 | -0.10(-1.07%) |
Feb 15, 2012 | 9.791 | 9.817 | 9.641 | 9.713 | 308,249 | -0.08(-0.80%) |
Feb 14, 2012 | 9.901 | 9.901 | 9.765 | 9.791 | 145,795 | -0.11(-1.12%) |
Feb 13, 2012 | 10.01 | 10.01 | 9.836 | 9.901 | 144,592 | -0.05(-0.46%) |
Feb 10, 2012 | 9.947 | 9.960 | 9.882 | 9.947 | 100,467 | +0.02(+0.20%) |
Feb 09, 2012 | 9.921 | 9.940 | 9.875 | 9.927 | 128,573 | +0.03(+0.26%) |
Feb 08, 2012 | 9.908 | 9.953 | 9.836 | 9.901 | 168,091 | -0.03(-0.26%) |
Feb 07, 2012 | 9.888 | 9.927 | 9.862 | 9.927 | 59,021 | +0.05(+0.53%) |
Feb 06, 2012 | 9.882 | 9.904 | 9.856 | 9.875 | 101,531 | -0.04(-0.39%) |
Feb 03, 2012 | 9.927 | 9.934 | 9.856 | 9.914 | 157,290 | -0.03(-0.26%) |
Feb 02, 2012 | 9.901 | 9.940 | 9.862 | 9.940 | 150,718 | +0.08(+0.79%) |
Feb 01, 2012 | 9.778 | 9.882 | 9.766 | 9.862 | 303,637 | +0.10(+1.00%) |
Jan 31, 2012 | 9.778 | 9.797 | 9.752 | 9.765 | 223,866 | +0.01(+0.07%) |
Jan 30, 2012 | 9.784 | 9.797 | 9.745 | 9.758 | 227,794 | -0.01(-0.13%) |
Jan 27, 2012 | 9.706 | 9.771 | 9.654 | 9.771 | 185,276 | +0.10(+1.01%) |
Jan 26, 2012 | 9.635 | 9.743 | 9.635 | 9.674 | 160,303 | +0.03(+0.27%) |
Jan 25, 2012 | 9.563 | 9.661 | 9.563 | 9.648 | 172,156 | +0.05(+0.54%) |
Jan 24, 2012 | 9.596 | 9.628 | 9.570 | 9.596 | 201,710 | +0.01(+0.07%) |
Jan 23, 2012 | 9.557 | 9.589 | 9.531 | 9.589 | 140,444 | +0.04(+0.41%) |
Jan 20, 2012 | 9.544 | 9.550 | 9.485 | 9.550 | 115,422 | +0.01(+0.07%) |
Jan 19, 2012 | 9.485 | 9.544 | 9.466 | 9.544 | 182,281 | +0.10(+1.03%) |
Jan 18, 2012 | 9.420 | 9.479 | 9.414 | 9.446 | 203,079 | -0.01(-0.07%) |
Jan 17, 2012 | 9.498 | 9.511 | 9.407 | 9.453 | 227,080 | -0.05(-0.55%) |
Jan 13, 2012 | 9.453 | 9.505 | 9.427 | 9.505 | 144,810 | +0.06(+0.62%) |
Jan 12, 2012 | 9.388 | 9.446 | 9.375 | 9.446 | 148,480 | +0.08(+0.90%) |
Jan 11, 2012 | 9.381 | 9.420 | 9.355 | 9.362 | 210,864 | -0.08(-0.89%) |
Jan 10, 2012 | 9.466 | 9.479 | 9.420 | 9.446 | 180,141 | +0.02(+0.21%) |
Jan 09, 2012 | 9.420 | 9.479 | 9.414 | 9.427 | 258,497 | +0.01(+0.14%) |
Jan 06, 2012 | 9.375 | 9.440 | 9.375 | 9.414 | 178,915 | +0.03(+0.28%) |
Jan 05, 2012 | 9.414 | 9.459 | 9.388 | 9.388 | 259,419 | -0.03(-0.34%) |
Jan 04, 2012 | 9.472 | 9.537 | 9.407 | 9.420 | 357,314 | -0.14(-1.43%) |
Dec 30, 2011 | 9.596 | 9.596 | 9.518 | 9.557 | 200,990 | -0.01(-0.07%) |
Dec 29, 2011 | 9.505 | 9.563 | 9.505 | 9.563 | 98,563 | +0.06(+0.68%) |
Dec 28, 2011 | 9.537 | 9.563 | 9.466 | 9.498 | 95,369 | -0.02(-0.20%) |
Dec 27, 2011 | 9.427 | 9.518 | 9.427 | 9.518 | 210,144 | +0.04(+0.41%) |
Dec 23, 2011 | 9.485 | 9.485 | 9.466 | 9.479 | 47,689 | +0.01(+0.14%) |
Dec 21, 2011 | 9.459 | 9.466 | 9.414 | 9.466 | 84,205 | +0.03(+0.28%) |
Dec 20, 2011 | 9.381 | 9.453 | 9.368 | 9.440 | 81,305 | +0.02(+0.21%) |
Dec 19, 2011 | 9.414 | 9.420 | 9.368 | 9.420 | 39,837 | +0.05(+0.55%) |
Dec 16, 2011 | 9.427 | 9.427 | 9.355 | 9.368 | 76,568 | -0.02(-0.21%) |
Dec 15, 2011 | 9.459 | 9.472 | 9.355 | 9.388 | 131,450 | -0.06(-0.62%) |
Dec 14, 2011 | 9.492 | 9.524 | 9.446 | 9.446 | 86,005 | -0.07(-0.75%) |
Dec 13, 2011 | 9.492 | 9.524 | 9.492 | 9.518 | 94,540 | -0.03(-0.34%) |
Dec 12, 2011 | 9.485 | 9.550 | 9.485 | 9.550 | 47,159 | +0.06(+0.62%) |
Dec 09, 2011 | 9.459 | 9.511 | 9.459 | 9.492 | 45,219 | +0.03(+0.34%) |
Dec 08, 2011 | 9.466 | 9.511 | 9.459 | 9.459 | 74,601 | -0.05(-0.48%) |
Dec 07, 2011 | 9.492 | 9.505 | 9.446 | 9.505 | 64,696 | +0.06(+0.62%) |
Dec 06, 2011 | 9.427 | 9.505 | 9.427 | 9.446 | 76,329 | -0.01(-0.07%) |
Dec 05, 2011 | 9.381 | 9.473 | 9.381 | 9.453 | 72,752 | +0.04(+0.41%) |
Dec 02, 2011 | 9.375 | 9.433 | 9.355 | 9.414 | 63,638 | +0.08(+0.84%) |