Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.478 | 9.697 | 9.348 | 9.550 | 1,600,459 | +0.07(+0.71%) |
Feb 28, 2012 | 9.558 | 9.634 | 9.438 | 9.482 | 522,639 | -0.06(-0.63%) |
Feb 27, 2012 | 9.398 | 9.574 | 9.255 | 9.543 | 524,586 | +0.02(+0.21%) |
Feb 24, 2012 | 9.574 | 9.578 | 9.471 | 9.523 | 632,328 | -0.03(-0.30%) |
Feb 23, 2012 | 9.496 | 9.596 | 9.444 | 9.552 | 858,617 | +0.08(+0.90%) |
Feb 22, 2012 | 9.456 | 9.570 | 9.364 | 9.467 | 468,256 | -0.06(-0.59%) |
Feb 21, 2012 | 9.402 | 9.538 | 9.309 | 9.523 | 1,528,058 | -0.07(-0.77%) |
Feb 17, 2012 | 9.755 | 9.780 | 9.554 | 9.596 | 568,626 | -0.10(-1.04%) |
Feb 16, 2012 | 9.561 | 9.737 | 9.418 | 9.697 | 834,547 | +0.17(+1.78%) |
Feb 15, 2012 | 9.862 | 9.862 | 9.496 | 9.527 | 1,124,274 | -0.29(-2.91%) |
Feb 14, 2012 | 9.815 | 9.880 | 9.657 | 9.813 | 1,703,276 | -0.19(-1.85%) |
Feb 13, 2012 | 9.038 | 10.01 | 9.036 | 9.999 | 2,794,878 | +0.77(+8.33%) |
Feb 10, 2012 | 9.384 | 9.485 | 8.879 | 9.230 | 1,879,030 | -0.41(-4.22%) |
Feb 09, 2012 | 9.612 | 9.742 | 9.498 | 9.637 | 1,436,603 | -0.05(-0.48%) |
Feb 08, 2012 | 9.699 | 9.853 | 9.579 | 9.684 | 784,648 | -0.02(-0.18%) |
Feb 07, 2012 | 9.692 | 9.806 | 9.641 | 9.701 | 640,326 | +0.01(+0.09%) |
Feb 06, 2012 | 9.793 | 9.876 | 9.621 | 9.692 | 821,738 | -0.20(-1.99%) |
Feb 03, 2012 | 9.764 | 9.978 | 9.730 | 9.889 | 885,006 | +0.31(+3.22%) |
Feb 02, 2012 | 9.587 | 9.643 | 9.538 | 9.581 | 612,935 | -0.02(-0.23%) |
Feb 01, 2012 | 9.335 | 9.661 | 9.279 | 9.603 | 1,326,909 | +0.32(+3.44%) |
Jan 31, 2012 | 9.351 | 9.362 | 9.246 | 9.284 | 1,211,035 | +0.01(+0.12%) |
Jan 30, 2012 | 9.221 | 9.355 | 9.161 | 9.272 | 685,320 | -0.07(-0.79%) |
Jan 27, 2012 | 9.100 | 9.353 | 9.100 | 9.346 | 778,709 | +0.19(+2.02%) |
Jan 26, 2012 | 9.154 | 9.183 | 9.098 | 9.161 | 552,259 | +0.03(+0.34%) |
Jan 25, 2012 | 9.194 | 9.194 | 9.033 | 9.129 | 554,689 | -0.08(-0.92%) |
Jan 24, 2012 | 9.038 | 9.228 | 8.924 | 9.214 | 497,531 | +0.12(+1.28%) |
Jan 23, 2012 | 9.123 | 9.205 | 8.935 | 9.098 | 598,725 | -0.05(-0.59%) |
Jan 20, 2012 | 9.109 | 9.234 | 9.094 | 9.152 | 525,553 | -0.02(-0.22%) |
Jan 19, 2012 | 9.221 | 9.270 | 9.127 | 9.172 | 965,062 | -0.02(-0.19%) |
Jan 18, 2012 | 9.094 | 9.217 | 9.018 | 9.190 | 1,269,402 | +0.11(+1.23%) |
Jan 17, 2012 | 9.069 | 9.208 | 8.995 | 9.078 | 1,515,361 | +0.13(+1.42%) |
Jan 13, 2012 | 8.812 | 8.960 | 8.801 | 8.951 | 1,458,556 | -0.07(-0.82%) |
Jan 12, 2012 | 9.058 | 9.069 | 8.694 | 9.024 | 1,147,816 | +0.04(+0.40%) |
Jan 11, 2012 | 8.962 | 9.056 | 8.915 | 8.989 | 1,515,907 | -0.06(-0.69%) |
Jan 10, 2012 | 8.881 | 9.125 | 8.839 | 9.051 | 1,940,400 | +0.27(+3.05%) |
Jan 09, 2012 | 8.595 | 8.821 | 8.545 | 8.783 | 1,954,677 | +0.21(+2.42%) |
Jan 06, 2012 | 8.468 | 8.653 | 8.323 | 8.575 | 1,981,428 | +0.15(+1.80%) |
Jan 05, 2012 | 8.218 | 8.466 | 8.142 | 8.423 | 1,232,724 | +0.17(+2.06%) |
Jan 04, 2012 | 8.113 | 8.294 | 8.023 | 8.254 | 900,151 | +0.26(+3.21%) |
Dec 30, 2011 | 8.198 | 8.265 | 7.990 | 7.997 | 951,500 | -0.08(-1.02%) |
Dec 29, 2011 | 7.945 | 8.190 | 7.682 | 8.079 | 457,272 | +0.16(+2.00%) |
Dec 28, 2011 | 8.137 | 8.157 | 7.907 | 7.921 | 372,459 | -0.21(-2.64%) |
Dec 27, 2011 | 7.968 | 8.198 | 7.939 | 8.135 | 676,176 | +0.15(+1.82%) |
Dec 23, 2011 | 8.021 | 8.028 | 7.941 | 7.990 | 359,819 | +0.04(+0.51%) |
Dec 21, 2011 | 7.939 | 7.974 | 7.716 | 7.950 | 551,547 | -0.05(-0.59%) |
Dec 20, 2011 | 7.871 | 8.041 | 7.871 | 7.997 | 754,232 | +0.34(+4.50%) |
Dec 19, 2011 | 7.880 | 7.992 | 7.639 | 7.653 | 687,997 | -0.17(-2.23%) |
Dec 16, 2011 | 7.838 | 7.921 | 7.713 | 7.827 | 2,188,423 | +0.09(+1.13%) |
Dec 15, 2011 | 7.849 | 7.883 | 7.702 | 7.740 | 679,229 | +0.05(+0.61%) |
Dec 14, 2011 | 7.751 | 7.836 | 7.641 | 7.693 | 933,182 | -0.15(-1.94%) |
Dec 13, 2011 | 8.119 | 8.170 | 7.800 | 7.845 | 1,199,523 | -0.20(-2.45%) |
Dec 12, 2011 | 8.052 | 8.135 | 7.840 | 8.041 | 1,807,666 | -0.19(-2.28%) |
Dec 09, 2011 | 7.487 | 8.294 | 7.445 | 8.229 | 2,350,271 | +0.77(+10.27%) |
Dec 08, 2011 | 7.720 | 7.753 | 7.440 | 7.463 | 828,089 | -0.34(-4.33%) |
Dec 07, 2011 | 7.820 | 7.820 | 7.621 | 7.800 | 758,425 | -0.10(-1.22%) |
Dec 06, 2011 | 7.894 | 8.006 | 7.807 | 7.896 | 654,443 | -0.00(-0.03%) |
Dec 05, 2011 | 7.833 | 7.981 | 7.702 | 7.898 | 800,975 | +0.24(+3.15%) |
Dec 02, 2011 | 7.849 | 7.865 | 7.608 | 7.657 | 627,445 | -0.09(-1.13%) |