Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.739 | 8.856 | 8.623 | 8.674 | 9,383,157 | -0.07(-0.83%) |
Feb 28, 2012 | 8.579 | 8.856 | 8.484 | 8.747 | 11,476,361 | +0.17(+1.96%) |
Feb 27, 2012 | 8.338 | 8.725 | 8.316 | 8.579 | 8,103,465 | +0.13(+1.56%) |
Feb 24, 2012 | 8.710 | 8.710 | 8.418 | 8.447 | 7,274,841 | -0.26(-3.02%) |
Feb 23, 2012 | 8.630 | 8.765 | 8.557 | 8.710 | 6,465,895 | +0.04(+0.51%) |
Feb 22, 2012 | 8.542 | 8.703 | 8.520 | 8.666 | 10,873,365 | +0.07(+0.85%) |
Feb 21, 2012 | 8.878 | 8.944 | 8.542 | 8.593 | 13,674,727 | -0.24(-2.73%) |
Feb 17, 2012 | 8.980 | 8.995 | 8.666 | 8.834 | 10,581,161 | +0.04(+0.50%) |
Feb 16, 2012 | 8.206 | 8.823 | 8.163 | 8.790 | 14,155,167 | +0.27(+3.17%) |
Feb 15, 2012 | 8.498 | 8.644 | 8.199 | 8.520 | 13,655,979 | +0.03(+0.34%) |
Feb 14, 2012 | 8.739 | 8.944 | 8.309 | 8.491 | 31,392,614 | -1.17(-12.09%) |
Feb 13, 2012 | 9.389 | 9.703 | 9.360 | 9.659 | 17,284,430 | +0.37(+4.01%) |
Feb 10, 2012 | 9.360 | 9.470 | 9.229 | 9.287 | 7,088,481 | -0.21(-2.23%) |
Feb 09, 2012 | 9.382 | 9.594 | 9.338 | 9.499 | 9,623,120 | +0.14(+1.48%) |
Feb 08, 2012 | 9.360 | 9.404 | 9.236 | 9.360 | 3,795,335 | +0.01(+0.16%) |
Feb 07, 2012 | 9.382 | 9.411 | 9.199 | 9.345 | 4,338,476 | -0.07(-0.78%) |
Feb 06, 2012 | 9.353 | 9.462 | 9.265 | 9.418 | 3,834,467 | -0.01(-0.15%) |
Feb 03, 2012 | 9.265 | 9.455 | 9.265 | 9.433 | 6,321,893 | +0.35(+3.86%) |
Feb 02, 2012 | 9.141 | 9.232 | 9.031 | 9.083 | 7,365,985 | -0.01(-0.08%) |
Feb 01, 2012 | 8.929 | 9.156 | 8.878 | 9.090 | 7,951,026 | +0.28(+3.15%) |
Jan 31, 2012 | 9.017 | 9.031 | 8.710 | 8.812 | 5,181,917 | -0.13(-1.47%) |
Jan 30, 2012 | 8.864 | 9.024 | 8.666 | 8.944 | 5,619,121 | -0.06(-0.65%) |
Jan 27, 2012 | 8.885 | 9.039 | 8.856 | 9.002 | 6,854,556 | +0.06(+0.65%) |
Jan 26, 2012 | 9.265 | 9.521 | 8.907 | 8.944 | 10,311,505 | -0.26(-2.78%) |
Jan 25, 2012 | 8.878 | 9.236 | 8.732 | 9.199 | 9,096,868 | +0.28(+3.11%) |
Jan 24, 2012 | 8.754 | 8.973 | 8.703 | 8.922 | 5,986,871 | +0.07(+0.83%) |
Jan 23, 2012 | 9.090 | 9.305 | 8.849 | 8.849 | 9,252,723 | -0.21(-2.34%) |
Jan 20, 2012 | 9.382 | 9.389 | 8.900 | 9.061 | 12,087,190 | -0.32(-3.42%) |
Jan 19, 2012 | 9.265 | 9.470 | 9.090 | 9.382 | 11,473,192 | +0.14(+1.50%) |
Jan 18, 2012 | 8.805 | 9.258 | 8.747 | 9.243 | 12,169,029 | +0.41(+4.63%) |
Jan 17, 2012 | 8.922 | 8.973 | 8.721 | 8.834 | 7,265,563 | +0.01(+0.08%) |
Jan 13, 2012 | 8.623 | 8.842 | 8.579 | 8.827 | 10,110,918 | +0.12(+1.34%) |
Jan 12, 2012 | 8.805 | 8.878 | 8.620 | 8.710 | 9,438,265 | -0.04(-0.50%) |
Jan 11, 2012 | 8.550 | 8.973 | 8.455 | 8.754 | 17,167,614 | +0.39(+4.62%) |
Jan 10, 2012 | 8.462 | 8.615 | 8.338 | 8.367 | 8,780,562 | +0.04(+0.53%) |
Jan 09, 2012 | 8.323 | 8.440 | 8.265 | 8.323 | 6,971,053 | +0.00(+0.00%) |
Jan 06, 2012 | 8.425 | 8.480 | 8.265 | 8.323 | 7,933,628 | -0.10(-1.21%) |
Jan 05, 2012 | 8.119 | 8.615 | 8.079 | 8.425 | 11,749,367 | +0.26(+3.13%) |
Jan 04, 2012 | 7.944 | 8.243 | 7.929 | 8.170 | 11,295,871 | +0.57(+7.54%) |
Dec 30, 2011 | 7.756 | 7.756 | 7.582 | 7.597 | 4,290,651 | -0.16(-2.06%) |
Dec 29, 2011 | 7.184 | 7.763 | 7.155 | 7.756 | 6,447,866 | +0.60(+8.41%) |
Dec 28, 2011 | 7.401 | 7.416 | 7.089 | 7.155 | 3,254,970 | -0.23(-3.14%) |
Dec 27, 2011 | 7.394 | 7.437 | 7.321 | 7.387 | 1,984,579 | -0.01(-0.10%) |
Dec 23, 2011 | 7.459 | 7.492 | 7.358 | 7.394 | 3,649,812 | +0.13(+1.80%) |
Dec 21, 2011 | 7.089 | 7.307 | 6.981 | 7.263 | 5,080,080 | +0.14(+2.04%) |
Dec 20, 2011 | 6.698 | 7.140 | 6.691 | 7.118 | 6,098,945 | +0.58(+8.87%) |
Dec 19, 2011 | 6.669 | 6.785 | 6.502 | 6.538 | 7,578,628 | -0.10(-1.53%) |
Dec 16, 2011 | 6.372 | 6.647 | 6.350 | 6.640 | 11,382,859 | +0.33(+5.29%) |
Dec 15, 2011 | 6.314 | 6.451 | 6.223 | 6.306 | 4,569,943 | +0.04(+0.69%) |
Dec 14, 2011 | 6.451 | 6.451 | 6.212 | 6.263 | 6,134,752 | -0.25(-3.89%) |
Dec 13, 2011 | 6.828 | 6.944 | 6.451 | 6.517 | 7,242,680 | -0.12(-1.86%) |
Dec 12, 2011 | 6.720 | 6.720 | 6.502 | 6.640 | 5,084,634 | -0.17(-2.45%) |
Dec 09, 2011 | 6.567 | 6.828 | 6.557 | 6.807 | 3,680,406 | +0.25(+3.87%) |
Dec 08, 2011 | 6.799 | 6.821 | 6.546 | 6.553 | 5,843,861 | -0.30(-4.34%) |
Dec 07, 2011 | 6.770 | 6.937 | 6.712 | 6.850 | 8,301,299 | +0.00(+0.00%) |
Dec 06, 2011 | 6.843 | 6.966 | 6.727 | 6.850 | 6,680,436 | +0.03(+0.43%) |
Dec 05, 2011 | 6.894 | 6.944 | 6.770 | 6.821 | 8,467,606 | +0.07(+0.97%) |
Dec 02, 2011 | 6.915 | 6.923 | 6.727 | 6.756 | 8,313,000 | -0.08(-1.17%) |