Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.153 | 9.192 | 8.955 | 8.995 | 8,863 | -0.12(-1.30%) |
Feb 28, 2012 | 9.351 | 9.390 | 9.064 | 9.113 | 10,069 | -0.29(-3.05%) |
Feb 27, 2012 | 9.262 | 9.430 | 9.262 | 9.400 | 4,225 | +0.23(+2.48%) |
Feb 24, 2012 | 9.272 | 9.370 | 9.163 | 9.173 | 5,133 | -0.22(-2.32%) |
Feb 23, 2012 | 9.153 | 9.390 | 9.035 | 9.390 | 5,845 | +0.26(+2.81%) |
Feb 22, 2012 | 9.370 | 9.440 | 9.123 | 9.133 | 5,407 | -0.25(-2.63%) |
Feb 21, 2012 | 9.380 | 9.410 | 9.192 | 9.380 | 6,897 | -0.03(-0.32%) |
Feb 17, 2012 | 9.262 | 9.449 | 9.192 | 9.410 | 12,779 | +0.16(+1.71%) |
Feb 16, 2012 | 9.015 | 9.272 | 9.015 | 9.252 | 9,140 | +0.21(+2.30%) |
Feb 15, 2012 | 9.202 | 9.222 | 9.044 | 9.044 | 2,572 | -0.30(-3.17%) |
Feb 14, 2012 | 9.360 | 9.390 | 9.222 | 9.341 | 4,958 | -0.10(-1.05%) |
Feb 13, 2012 | 9.360 | 9.440 | 9.346 | 9.440 | 3,222 | +0.13(+1.38%) |
Feb 10, 2012 | 9.440 | 9.440 | 9.222 | 9.311 | 8,130 | -0.18(-1.88%) |
Feb 09, 2012 | 9.430 | 9.538 | 9.291 | 9.489 | 9,966 | +0.13(+1.37%) |
Feb 08, 2012 | 9.301 | 9.380 | 9.301 | 9.360 | 3,903 | +0.07(+0.74%) |
Feb 07, 2012 | 9.410 | 9.410 | 9.222 | 9.291 | 9,249 | -0.14(-1.47%) |
Feb 06, 2012 | 9.390 | 9.469 | 9.272 | 9.430 | 8,640 | -0.05(-0.52%) |
Feb 03, 2012 | 9.192 | 9.489 | 9.084 | 9.479 | 21,284 | +0.31(+3.34%) |
Feb 02, 2012 | 9.005 | 9.202 | 9.005 | 9.173 | 84,194 | +0.14(+1.53%) |
Feb 01, 2012 | 9.202 | 9.202 | 8.995 | 9.034 | 16,456 | -0.17(-1.83%) |
Jan 31, 2012 | 9.143 | 9.252 | 9.094 | 9.202 | 4,124 | -0.03(-0.32%) |
Jan 30, 2012 | 9.232 | 9.330 | 9.143 | 9.232 | 7,996 | +0.01(+0.11%) |
Jan 27, 2012 | 9.183 | 9.222 | 9.074 | 9.222 | 3,642 | -0.02(-0.21%) |
Jan 26, 2012 | 9.262 | 9.272 | 9.192 | 9.242 | 4,429 | -0.03(-0.32%) |
Jan 25, 2012 | 9.232 | 9.272 | 9.194 | 9.272 | 2,511 | +0.05(+0.54%) |
Jan 24, 2012 | 9.153 | 9.222 | 9.094 | 9.222 | 4,561 | +0.13(+1.41%) |
Jan 23, 2012 | 9.220 | 9.220 | 9.005 | 9.094 | 7,222 | -0.12(-1.29%) |
Jan 20, 2012 | 9.202 | 9.272 | 9.113 | 9.212 | 4,637 | +0.04(+0.43%) |
Jan 19, 2012 | 9.232 | 9.370 | 9.094 | 9.173 | 10,270 | -0.05(-0.54%) |
Jan 18, 2012 | 9.154 | 9.222 | 9.094 | 9.222 | 7,048 | +0.01(+0.11%) |
Jan 17, 2012 | 9.321 | 9.321 | 9.094 | 9.212 | 8,393 | -0.05(-0.53%) |
Jan 13, 2012 | 9.222 | 9.430 | 9.222 | 9.262 | 3,866 | -0.08(-0.85%) |
Jan 12, 2012 | 9.469 | 9.469 | 9.252 | 9.341 | 4,902 | -0.02(-0.21%) |
Jan 11, 2012 | 9.390 | 9.430 | 9.222 | 9.360 | 5,789 | +0.00(+0.00%) |
Jan 10, 2012 | 9.321 | 9.410 | 9.262 | 9.360 | 5,510 | +0.10(+1.07%) |
Jan 09, 2012 | 9.305 | 9.360 | 9.202 | 9.262 | 9,615 | -0.04(-0.43%) |
Jan 06, 2012 | 9.262 | 9.479 | 9.262 | 9.301 | 9,620 | +0.01(+0.11%) |
Jan 05, 2012 | 9.291 | 9.716 | 9.232 | 9.291 | 16,912 | -0.08(-0.84%) |
Jan 04, 2012 | 9.390 | 9.430 | 9.370 | 9.370 | 1,881 | -0.16(-1.66%) |
Dec 30, 2011 | 9.440 | 9.627 | 9.438 | 9.528 | 12,087 | -0.07(-0.72%) |
Dec 29, 2011 | 9.281 | 9.700 | 9.281 | 9.598 | 15,973 | +0.29(+3.08%) |
Dec 28, 2011 | 9.499 | 9.598 | 9.272 | 9.311 | 11,482 | -0.28(-2.89%) |
Dec 27, 2011 | 9.598 | 9.776 | 9.489 | 9.588 | 5,150 | -0.10(-1.02%) |
Dec 23, 2011 | 9.469 | 9.687 | 9.420 | 9.687 | 4,590 | +0.01(+0.10%) |
Dec 21, 2011 | 9.677 | 9.835 | 9.598 | 9.677 | 2,192 | -0.05(-0.51%) |
Dec 20, 2011 | 9.746 | 9.776 | 9.558 | 9.726 | 9,771 | +0.12(+1.23%) |
Dec 19, 2011 | 9.509 | 9.727 | 9.509 | 9.608 | 6,154 | +0.18(+1.89%) |
Dec 16, 2011 | 9.440 | 9.440 | 9.262 | 9.430 | 15,004 | +0.12(+1.27%) |
Dec 15, 2011 | 9.390 | 9.390 | 9.192 | 9.311 | 7,833 | +0.24(+2.61%) |
Dec 14, 2011 | 8.995 | 9.360 | 8.995 | 9.074 | 18,177 | +0.05(+0.55%) |
Dec 13, 2011 | 9.390 | 9.440 | 9.015 | 9.024 | 4,794 | -0.41(-4.30%) |
Dec 12, 2011 | 9.479 | 9.518 | 9.390 | 9.430 | 4,321 | -0.15(-1.55%) |
Dec 09, 2011 | 9.400 | 9.596 | 9.400 | 9.578 | 11,058 | +0.24(+2.54%) |
Dec 08, 2011 | 9.657 | 9.736 | 9.311 | 9.341 | 7,416 | -0.42(-4.26%) |
Dec 07, 2011 | 9.766 | 9.944 | 9.578 | 9.756 | 6,481 | -0.16(-1.60%) |
Dec 06, 2011 | 9.687 | 9.983 | 9.500 | 9.914 | 6,088 | +0.14(+1.42%) |
Dec 05, 2011 | 9.509 | 9.776 | 9.405 | 9.776 | 11,438 | +0.00(+0.00%) |
Dec 02, 2011 | 9.736 | 9.825 | 9.667 | 9.776 | 3,632 | +0.22(+2.28%) |