Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.640 | 9.720 | 9.490 | 9.570 | 468,212 | -0.05(-0.52%) |
Feb 28, 2012 | 9.540 | 9.630 | 9.510 | 9.620 | 192,930 | +0.04(+0.42%) |
Feb 27, 2012 | 9.520 | 9.750 | 9.430 | 9.580 | 255,414 | +0.01(+0.10%) |
Feb 24, 2012 | 9.580 | 9.670 | 9.540 | 9.570 | 166,482 | -0.03(-0.31%) |
Feb 23, 2012 | 9.490 | 9.700 | 9.410 | 9.600 | 145,085 | +0.12(+1.27%) |
Feb 22, 2012 | 9.460 | 9.560 | 9.270 | 9.480 | 172,907 | -0.02(-0.21%) |
Feb 21, 2012 | 9.220 | 9.570 | 9.190 | 9.500 | 142,250 | +0.32(+3.49%) |
Feb 17, 2012 | 9.520 | 9.520 | 9.160 | 9.180 | 93,199 | -0.28(-2.96%) |
Feb 16, 2012 | 9.140 | 9.490 | 8.930 | 9.460 | 206,696 | +0.32(+3.50%) |
Feb 15, 2012 | 9.330 | 9.490 | 9.060 | 9.140 | 118,644 | -0.14(-1.51%) |
Feb 14, 2012 | 9.310 | 9.320 | 9.100 | 9.280 | 100,537 | -0.06(-0.64%) |
Feb 13, 2012 | 9.350 | 9.550 | 9.300 | 9.340 | 95,757 | +0.06(+0.65%) |
Feb 10, 2012 | 9.390 | 9.410 | 9.270 | 9.280 | 121,875 | -0.18(-1.90%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.205 | 9.460 | 142,399 | -0.02(-0.21%) |
Feb 08, 2012 | 9.610 | 9.650 | 9.420 | 9.480 | 116,856 | -0.12(-1.25%) |
Feb 07, 2012 | 9.740 | 9.740 | 9.550 | 9.600 | 99,764 | -0.14(-1.44%) |
Feb 06, 2012 | 9.780 | 9.880 | 9.660 | 9.740 | 98,463 | -0.08(-0.81%) |
Feb 03, 2012 | 10.10 | 10.12 | 9.780 | 9.820 | 267,519 | -0.08(-0.81%) |
Feb 02, 2012 | 9.740 | 9.990 | 9.660 | 9.900 | 200,204 | +0.15(+1.54%) |
Feb 01, 2012 | 9.520 | 9.840 | 9.520 | 9.750 | 200,138 | +0.27(+2.85%) |
Jan 31, 2012 | 9.500 | 9.630 | 9.400 | 9.480 | 188,446 | +0.03(+0.32%) |
Jan 30, 2012 | 9.550 | 9.560 | 9.390 | 9.450 | 96,465 | -0.16(-1.66%) |
Jan 27, 2012 | 9.450 | 9.650 | 9.450 | 9.610 | 121,949 | +0.15(+1.59%) |
Jan 26, 2012 | 9.640 | 9.690 | 9.320 | 9.460 | 112,689 | -0.13(-1.36%) |
Jan 25, 2012 | 9.650 | 9.650 | 9.510 | 9.590 | 97,919 | -0.08(-0.83%) |
Jan 24, 2012 | 9.530 | 9.680 | 9.400 | 9.670 | 106,221 | +0.10(+1.04%) |
Jan 23, 2012 | 9.520 | 9.640 | 9.490 | 9.570 | 105,825 | +0.07(+0.74%) |
Jan 20, 2012 | 9.090 | 9.540 | 9.070 | 9.500 | 118,203 | +0.38(+4.17%) |
Jan 19, 2012 | 9.090 | 9.140 | 8.940 | 9.120 | 57,347 | +0.05(+0.55%) |
Jan 18, 2012 | 8.800 | 9.070 | 8.780 | 9.070 | 131,107 | +0.27(+3.07%) |
Jan 17, 2012 | 8.820 | 8.840 | 8.640 | 8.800 | 157,043 | +0.03(+0.34%) |
Jan 13, 2012 | 8.620 | 8.790 | 8.570 | 8.770 | 110,034 | +0.03(+0.34%) |
Jan 12, 2012 | 8.670 | 8.810 | 8.530 | 8.740 | 123,442 | +0.08(+0.92%) |
Jan 11, 2012 | 8.690 | 8.830 | 8.511 | 8.660 | 147,339 | -0.05(-0.57%) |
Jan 10, 2012 | 8.660 | 8.800 | 8.650 | 8.710 | 159,272 | +0.12(+1.40%) |
Jan 09, 2012 | 8.530 | 8.730 | 8.500 | 8.590 | 158,472 | +0.09(+1.06%) |
Jan 06, 2012 | 8.590 | 8.590 | 8.430 | 8.500 | 101,865 | -0.10(-1.16%) |
Jan 05, 2012 | 8.610 | 8.710 | 8.530 | 8.600 | 84,967 | -0.08(-0.92%) |
Jan 04, 2012 | 8.650 | 8.740 | 8.510 | 8.680 | 130,796 | +0.36(+4.33%) |
Dec 30, 2011 | 8.350 | 8.420 | 8.212 | 8.320 | 175,225 | -0.06(-0.72%) |
Dec 29, 2011 | 8.430 | 8.565 | 8.280 | 8.380 | 68,592 | +0.00(+0.00%) |
Dec 28, 2011 | 8.520 | 8.520 | 8.330 | 8.380 | 55,248 | -0.14(-1.64%) |
Dec 27, 2011 | 8.460 | 8.740 | 8.240 | 8.520 | 105,791 | -0.01(-0.12%) |
Dec 23, 2011 | 8.580 | 8.600 | 8.470 | 8.530 | 27,495 | -0.06(-0.70%) |
Dec 21, 2011 | 8.300 | 8.600 | 8.190 | 8.590 | 121,903 | +0.30(+3.62%) |
Dec 20, 2011 | 7.990 | 8.310 | 7.990 | 8.290 | 164,927 | +0.48(+6.15%) |
Dec 19, 2011 | 8.320 | 8.380 | 7.780 | 7.810 | 204,682 | -0.44(-5.33%) |
Dec 16, 2011 | 8.260 | 8.580 | 8.140 | 8.250 | 876,120 | +0.07(+0.86%) |
Dec 15, 2011 | 8.040 | 8.220 | 8.040 | 8.180 | 137,198 | +0.28(+3.54%) |
Dec 14, 2011 | 8.000 | 8.195 | 7.900 | 7.900 | 189,734 | -0.19(-2.35%) |
Dec 13, 2011 | 8.260 | 8.310 | 7.960 | 8.090 | 235,386 | -0.10(-1.22%) |
Dec 12, 2011 | 8.160 | 8.440 | 8.130 | 8.190 | 156,238 | -0.10(-1.21%) |
Dec 09, 2011 | 8.400 | 8.450 | 8.260 | 8.290 | 245,939 | -0.07(-0.84%) |
Dec 08, 2011 | 8.590 | 8.745 | 8.340 | 8.360 | 140,317 | -0.32(-3.69%) |
Dec 07, 2011 | 8.620 | 8.840 | 8.470 | 8.680 | 561,626 | -0.02(-0.23%) |
Dec 06, 2011 | 8.720 | 8.750 | 8.490 | 8.700 | 139,319 | -0.02(-0.23%) |
Dec 05, 2011 | 8.920 | 8.970 | 8.630 | 8.720 | 158,227 | -0.04(-0.46%) |
Dec 02, 2011 | 8.710 | 8.860 | 8.570 | 8.760 | 141,737 | +0.18(+2.10%) |