Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.345 | 9.476 | 9.092 | 9.139 | 892,891 | -0.23(-2.45%) |
Feb 28, 2012 | 9.448 | 9.448 | 9.134 | 9.368 | 663,967 | -0.08(-0.84%) |
Feb 27, 2012 | 9.303 | 9.556 | 9.275 | 9.448 | 310,152 | +0.08(+0.90%) |
Feb 24, 2012 | 9.378 | 9.467 | 9.279 | 9.364 | 636,229 | -0.04(-0.45%) |
Feb 23, 2012 | 9.134 | 9.439 | 8.975 | 9.406 | 864,320 | +0.53(+5.96%) |
Feb 22, 2012 | 9.022 | 9.022 | 8.811 | 8.877 | 228,655 | -0.13(-1.46%) |
Feb 21, 2012 | 9.078 | 9.106 | 8.961 | 9.008 | 196,839 | -0.07(-0.72%) |
Feb 17, 2012 | 9.097 | 9.101 | 9.026 | 9.073 | 152,453 | -0.00(-0.05%) |
Feb 16, 2012 | 8.886 | 9.120 | 8.750 | 9.078 | 248,536 | +0.22(+2.49%) |
Feb 15, 2012 | 8.919 | 8.947 | 8.834 | 8.858 | 159,231 | -0.01(-0.11%) |
Feb 14, 2012 | 9.017 | 9.111 | 8.759 | 8.867 | 158,913 | -0.18(-2.02%) |
Feb 13, 2012 | 8.989 | 9.064 | 8.961 | 9.050 | 144,411 | +0.11(+1.26%) |
Feb 10, 2012 | 8.928 | 9.003 | 8.881 | 8.937 | 203,907 | -0.05(-0.52%) |
Feb 09, 2012 | 9.050 | 9.061 | 8.947 | 8.984 | 132,787 | -0.05(-0.57%) |
Feb 08, 2012 | 9.148 | 9.228 | 8.989 | 9.036 | 279,763 | -0.11(-1.23%) |
Feb 07, 2012 | 9.083 | 9.223 | 9.050 | 9.148 | 200,855 | +0.07(+0.72%) |
Feb 06, 2012 | 9.181 | 9.183 | 9.022 | 9.083 | 240,183 | -0.10(-1.12%) |
Feb 03, 2012 | 9.045 | 9.200 | 9.022 | 9.186 | 510,617 | +0.25(+2.83%) |
Feb 02, 2012 | 8.788 | 9.022 | 8.755 | 8.933 | 351,739 | +0.14(+1.60%) |
Feb 01, 2012 | 8.703 | 8.834 | 8.628 | 8.792 | 280,540 | +0.12(+1.40%) |
Jan 31, 2012 | 8.539 | 8.713 | 8.474 | 8.670 | 218,032 | +0.19(+2.27%) |
Jan 30, 2012 | 8.464 | 8.539 | 8.441 | 8.478 | 485,744 | -0.05(-0.55%) |
Jan 27, 2012 | 8.600 | 8.666 | 8.455 | 8.525 | 331,531 | -0.04(-0.49%) |
Jan 26, 2012 | 8.724 | 8.743 | 8.540 | 8.567 | 351,509 | -0.13(-1.49%) |
Jan 25, 2012 | 8.808 | 8.808 | 8.577 | 8.697 | 313,109 | -0.12(-1.41%) |
Jan 24, 2012 | 8.706 | 8.854 | 8.609 | 8.822 | 207,818 | +0.09(+1.06%) |
Jan 23, 2012 | 8.664 | 8.752 | 8.646 | 8.729 | 199,711 | +0.08(+0.96%) |
Jan 20, 2012 | 8.664 | 8.734 | 8.586 | 8.646 | 478,841 | -0.06(-0.64%) |
Jan 19, 2012 | 8.540 | 8.720 | 8.466 | 8.701 | 313,199 | +0.26(+3.07%) |
Jan 18, 2012 | 8.151 | 8.480 | 8.124 | 8.443 | 666,027 | +0.32(+3.92%) |
Jan 17, 2012 | 8.105 | 8.290 | 8.091 | 8.124 | 372,712 | +0.06(+0.75%) |
Jan 13, 2012 | 7.957 | 8.073 | 7.957 | 8.064 | 217,906 | -0.00(-0.06%) |
Jan 12, 2012 | 7.860 | 8.078 | 7.860 | 8.068 | 206,671 | +0.21(+2.65%) |
Jan 11, 2012 | 7.666 | 7.883 | 7.634 | 7.860 | 282,007 | +0.15(+1.92%) |
Jan 10, 2012 | 7.602 | 7.712 | 7.528 | 7.712 | 208,380 | +0.21(+2.77%) |
Jan 09, 2012 | 7.546 | 7.578 | 7.444 | 7.505 | 408,808 | +0.00(+0.00%) |
Jan 06, 2012 | 7.541 | 7.574 | 7.440 | 7.505 | 228,415 | -0.01(-0.12%) |
Jan 05, 2012 | 7.481 | 7.551 | 7.403 | 7.514 | 182,786 | -0.02(-0.31%) |
Jan 04, 2012 | 7.403 | 7.565 | 7.394 | 7.537 | 264,673 | +0.12(+1.62%) |
Dec 30, 2011 | 7.431 | 7.486 | 7.394 | 7.417 | 158,491 | -0.06(-0.74%) |
Dec 29, 2011 | 7.435 | 7.495 | 7.403 | 7.472 | 107,850 | +0.05(+0.62%) |
Dec 28, 2011 | 7.602 | 7.602 | 7.398 | 7.426 | 138,911 | -0.18(-2.37%) |
Dec 27, 2011 | 7.546 | 7.643 | 7.472 | 7.606 | 80,692 | +0.05(+0.61%) |
Dec 23, 2011 | 7.615 | 7.615 | 7.500 | 7.560 | 80,642 | +0.18(+2.38%) |
Dec 21, 2011 | 7.361 | 7.426 | 7.292 | 7.384 | 206,119 | -0.00(-0.06%) |
Dec 20, 2011 | 7.320 | 7.476 | 7.255 | 7.389 | 305,982 | +0.21(+2.90%) |
Dec 19, 2011 | 7.297 | 7.384 | 7.163 | 7.181 | 334,974 | -0.07(-0.96%) |
Dec 16, 2011 | 7.283 | 7.366 | 7.218 | 7.250 | 332,156 | +0.02(+0.32%) |
Dec 15, 2011 | 7.334 | 7.371 | 7.167 | 7.227 | 302,795 | -0.04(-0.51%) |
Dec 14, 2011 | 7.139 | 7.283 | 7.139 | 7.264 | 246,495 | +0.09(+1.22%) |
Dec 13, 2011 | 7.426 | 7.486 | 7.158 | 7.176 | 198,069 | -0.18(-2.45%) |
Dec 12, 2011 | 7.620 | 7.620 | 7.227 | 7.357 | 294,275 | -0.36(-4.67%) |
Dec 09, 2011 | 7.500 | 7.759 | 7.500 | 7.717 | 231,133 | +0.24(+3.28%) |
Dec 08, 2011 | 7.652 | 7.652 | 7.421 | 7.472 | 228,043 | -0.24(-3.17%) |
Dec 07, 2011 | 7.560 | 7.777 | 7.518 | 7.717 | 235,050 | +0.09(+1.21%) |
Dec 06, 2011 | 7.532 | 7.717 | 7.491 | 7.625 | 270,404 | +0.06(+0.86%) |
Dec 05, 2011 | 7.491 | 7.574 | 7.343 | 7.560 | 429,497 | +0.18(+2.38%) |
Dec 02, 2011 | 7.329 | 7.472 | 7.329 | 7.384 | 166,530 | +0.14(+1.98%) |