Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.616 | 9.670 | 9.616 | 9.649 | 79,659 | +0.04(+0.45%) |
Feb 28, 2012 | 9.659 | 9.666 | 9.555 | 9.606 | 181,422 | -0.08(-0.81%) |
Feb 27, 2012 | 9.666 | 9.719 | 9.659 | 9.684 | 66,847 | -0.05(-0.48%) |
Feb 24, 2012 | 9.652 | 9.731 | 9.638 | 9.731 | 103,876 | +0.06(+0.63%) |
Feb 23, 2012 | 9.656 | 9.710 | 9.645 | 9.670 | 117,308 | -0.02(-0.22%) |
Feb 22, 2012 | 9.713 | 9.713 | 9.641 | 9.692 | 122,499 | -0.03(-0.30%) |
Feb 21, 2012 | 9.677 | 9.727 | 9.627 | 9.720 | 98,658 | +0.08(+0.82%) |
Feb 17, 2012 | 9.663 | 9.692 | 9.602 | 9.641 | 123,004 | -0.00(-0.04%) |
Feb 16, 2012 | 9.634 | 9.688 | 9.556 | 9.645 | 176,436 | -0.04(-0.37%) |
Feb 15, 2012 | 9.598 | 9.681 | 9.545 | 9.681 | 120,502 | +0.06(+0.67%) |
Feb 14, 2012 | 9.573 | 9.688 | 9.573 | 9.616 | 99,796 | -0.01(-0.11%) |
Feb 13, 2012 | 9.606 | 9.661 | 9.595 | 9.627 | 121,495 | -0.01(-0.07%) |
Feb 10, 2012 | 9.584 | 9.634 | 9.519 | 9.634 | 137,325 | +0.00(+0.00%) |
Feb 09, 2012 | 9.699 | 9.699 | 9.623 | 9.634 | 137,124 | -0.02(-0.22%) |
Feb 08, 2012 | 9.649 | 9.691 | 9.631 | 9.656 | 143,805 | -0.00(-0.01%) |
Feb 07, 2012 | 9.617 | 9.698 | 9.602 | 9.657 | 155,034 | -0.02(-0.24%) |
Feb 06, 2012 | 9.617 | 9.684 | 9.613 | 9.681 | 178,616 | +0.04(+0.41%) |
Feb 03, 2012 | 9.613 | 9.677 | 9.577 | 9.641 | 206,486 | +0.05(+0.52%) |
Feb 02, 2012 | 9.691 | 9.730 | 9.538 | 9.592 | 294,334 | -0.02(-0.20%) |
Feb 01, 2012 | 9.645 | 9.720 | 9.595 | 9.611 | 158,534 | +0.02(+0.20%) |
Jan 31, 2012 | 9.524 | 9.609 | 9.513 | 9.592 | 158,258 | +0.09(+0.90%) |
Jan 30, 2012 | 9.513 | 9.581 | 9.496 | 9.506 | 121,728 | -0.06(-0.67%) |
Jan 27, 2012 | 9.499 | 9.609 | 9.499 | 9.570 | 109,527 | +0.02(+0.19%) |
Jan 26, 2012 | 9.585 | 9.631 | 9.506 | 9.552 | 164,856 | +0.06(+0.67%) |
Jan 25, 2012 | 9.574 | 9.585 | 9.392 | 9.488 | 249,139 | -0.08(-0.84%) |
Jan 24, 2012 | 9.510 | 9.585 | 9.442 | 9.569 | 206,411 | +0.06(+0.62%) |
Jan 23, 2012 | 9.417 | 9.524 | 9.406 | 9.510 | 240,840 | +0.11(+1.17%) |
Jan 20, 2012 | 9.367 | 9.428 | 9.336 | 9.399 | 140,791 | +0.09(+0.92%) |
Jan 19, 2012 | 9.285 | 9.364 | 9.268 | 9.314 | 147,265 | +0.03(+0.31%) |
Jan 18, 2012 | 9.168 | 9.290 | 9.168 | 9.285 | 119,866 | +0.10(+1.12%) |
Jan 17, 2012 | 9.221 | 9.221 | 9.168 | 9.182 | 149,897 | -0.04(-0.39%) |
Jan 13, 2012 | 9.218 | 9.260 | 9.211 | 9.218 | 66,212 | -0.01(-0.08%) |
Jan 12, 2012 | 9.218 | 9.233 | 9.196 | 9.225 | 107,716 | -0.03(-0.35%) |
Jan 11, 2012 | 9.293 | 9.293 | 9.232 | 9.257 | 126,804 | -0.02(-0.27%) |
Jan 10, 2012 | 9.264 | 9.331 | 9.225 | 9.282 | 144,310 | +0.06(+0.61%) |
Jan 09, 2012 | 9.275 | 9.275 | 9.164 | 9.225 | 168,592 | +0.01(+0.12%) |
Jan 06, 2012 | 9.243 | 9.338 | 9.208 | 9.215 | 128,373 | -0.02(-0.27%) |
Jan 05, 2012 | 9.148 | 9.291 | 9.133 | 9.239 | 153,448 | +0.13(+1.44%) |
Jan 04, 2012 | 8.996 | 9.109 | 8.996 | 9.109 | 157,007 | +0.21(+2.34%) |
Dec 30, 2011 | 8.981 | 9.017 | 8.890 | 8.900 | 129,855 | -0.03(-0.32%) |
Dec 29, 2011 | 9.300 | 9.300 | 8.868 | 8.929 | 231,915 | -0.21(-2.28%) |
Dec 28, 2011 | 9.501 | 9.508 | 9.133 | 9.137 | 185,208 | -0.15(-1.64%) |
Dec 27, 2011 | 9.368 | 9.433 | 9.234 | 9.289 | 300,245 | +0.02(+0.26%) |
Dec 23, 2011 | 9.268 | 9.337 | 9.201 | 9.265 | 301,812 | +0.18(+1.96%) |
Dec 21, 2011 | 9.052 | 9.183 | 8.994 | 9.086 | 261,308 | +0.09(+0.95%) |
Dec 20, 2011 | 8.980 | 9.004 | 8.853 | 9.001 | 99,568 | +0.05(+0.61%) |
Dec 19, 2011 | 8.925 | 9.028 | 8.867 | 8.946 | 222,883 | +0.03(+0.39%) |
Dec 16, 2011 | 8.908 | 8.932 | 8.805 | 8.911 | 85,748 | +0.07(+0.82%) |
Dec 15, 2011 | 8.908 | 8.908 | 8.791 | 8.839 | 64,173 | +0.05(+0.55%) |
Dec 14, 2011 | 8.795 | 8.877 | 8.719 | 8.791 | 82,339 | -0.02(-0.19%) |
Dec 13, 2011 | 8.764 | 8.925 | 8.764 | 8.808 | 194,912 | +0.05(+0.63%) |
Dec 12, 2011 | 8.812 | 8.908 | 8.747 | 8.753 | 141,106 | -0.14(-1.54%) |
Dec 09, 2011 | 8.935 | 8.974 | 8.843 | 8.891 | 106,134 | -0.07(-0.80%) |
Dec 08, 2011 | 8.877 | 8.963 | 8.832 | 8.963 | 152,202 | +0.03(+0.30%) |
Dec 07, 2011 | 8.826 | 8.959 | 8.826 | 8.936 | 116,404 | +0.08(+0.89%) |
Dec 06, 2011 | 8.792 | 8.857 | 8.751 | 8.857 | 134,894 | +0.07(+0.81%) |
Dec 05, 2011 | 8.646 | 8.785 | 8.646 | 8.785 | 181,037 | +0.08(+0.94%) |
Dec 02, 2011 | 8.728 | 8.785 | 8.561 | 8.704 | 121,627 | -0.01(-0.16%) |