Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.148 | 9.148 | 8.950 | 8.950 | 4,779 | -0.10(-1.09%) |
Feb 28, 2012 | 9.034 | 9.141 | 8.950 | 9.049 | 7,704 | +0.03(+0.34%) |
Feb 27, 2012 | 8.867 | 9.055 | 8.851 | 9.019 | 12,684 | -0.02(-0.17%) |
Feb 24, 2012 | 9.057 | 9.255 | 8.722 | 9.034 | 49,183 | +0.04(+0.42%) |
Feb 23, 2012 | 9.240 | 9.240 | 8.966 | 8.996 | 17,801 | -0.26(-2.80%) |
Feb 22, 2012 | 9.339 | 9.339 | 9.141 | 9.255 | 24,028 | -0.05(-0.49%) |
Feb 21, 2012 | 9.331 | 9.430 | 9.196 | 9.301 | 32,540 | -0.03(-0.33%) |
Feb 17, 2012 | 9.255 | 9.331 | 9.057 | 9.331 | 73,057 | +0.11(+1.16%) |
Feb 16, 2012 | 9.499 | 9.499 | 9.140 | 9.225 | 108,126 | +0.65(+7.55%) |
Feb 15, 2012 | 8.760 | 8.966 | 8.569 | 8.577 | 47,287 | -0.22(-2.51%) |
Feb 14, 2012 | 9.080 | 9.141 | 8.760 | 8.798 | 37,470 | -0.31(-3.43%) |
Feb 13, 2012 | 9.217 | 9.218 | 9.103 | 9.110 | 7,276 | -0.07(-0.75%) |
Feb 10, 2012 | 9.103 | 9.179 | 9.103 | 9.179 | 26,510 | +0.08(+0.84%) |
Feb 09, 2012 | 9.209 | 9.270 | 9.103 | 9.103 | 28,441 | -0.08(-0.83%) |
Feb 08, 2012 | 9.049 | 9.179 | 9.049 | 9.179 | 38,436 | +0.13(+1.43%) |
Feb 07, 2012 | 9.011 | 9.049 | 8.890 | 9.049 | 17,611 | +0.08(+0.93%) |
Feb 06, 2012 | 8.889 | 8.995 | 8.859 | 8.966 | 33,792 | +0.13(+1.47%) |
Feb 03, 2012 | 8.889 | 9.034 | 8.836 | 8.836 | 26,755 | +0.00(+0.00%) |
Feb 02, 2012 | 8.638 | 8.905 | 8.638 | 8.836 | 15,667 | +0.21(+2.38%) |
Feb 01, 2012 | 8.493 | 8.836 | 8.211 | 8.630 | 16,490 | +0.18(+2.07%) |
Jan 31, 2012 | 8.440 | 8.478 | 8.082 | 8.455 | 10,067 | +0.10(+1.18%) |
Jan 30, 2012 | 8.341 | 8.417 | 8.341 | 8.356 | 14,589 | -0.02(-0.27%) |
Jan 27, 2012 | 8.448 | 8.508 | 8.349 | 8.379 | 3,569 | -0.05(-0.63%) |
Jan 26, 2012 | 8.432 | 8.531 | 8.349 | 8.432 | 8,243 | +0.02(+0.27%) |
Jan 25, 2012 | 8.288 | 8.547 | 8.272 | 8.409 | 9,066 | +0.12(+1.47%) |
Jan 24, 2012 | 8.128 | 8.333 | 7.914 | 8.288 | 26,157 | +0.11(+1.40%) |
Jan 23, 2012 | 8.227 | 8.303 | 8.128 | 8.173 | 11,577 | -0.02(-0.28%) |
Jan 20, 2012 | 8.204 | 8.212 | 7.853 | 8.196 | 14,855 | -0.07(-0.83%) |
Jan 19, 2012 | 7.648 | 8.265 | 7.648 | 8.265 | 59,162 | +0.60(+7.85%) |
Jan 18, 2012 | 7.434 | 7.663 | 7.434 | 7.663 | 35,061 | +0.28(+3.82%) |
Jan 17, 2012 | 7.709 | 8.009 | 7.328 | 7.381 | 26,605 | -0.22(-2.91%) |
Jan 13, 2012 | 7.518 | 7.668 | 7.381 | 7.602 | 14,879 | +0.05(+0.71%) |
Jan 12, 2012 | 7.914 | 7.914 | 7.473 | 7.549 | 16,811 | -0.40(-5.08%) |
Jan 11, 2012 | 6.970 | 8.143 | 6.887 | 7.952 | 85,358 | +0.95(+13.60%) |
Jan 10, 2012 | 7.137 | 7.160 | 6.863 | 7.000 | 28,925 | +0.01(+0.11%) |
Jan 09, 2012 | 6.962 | 7.046 | 6.916 | 6.993 | 19,447 | -0.05(-0.76%) |
Jan 06, 2012 | 7.023 | 7.175 | 6.947 | 7.046 | 14,183 | +0.08(+1.09%) |
Jan 05, 2012 | 6.947 | 7.076 | 6.856 | 6.970 | 27,192 | +0.01(+0.11%) |
Jan 04, 2012 | 6.901 | 6.993 | 6.871 | 6.962 | 29,916 | +0.09(+1.33%) |
Dec 30, 2011 | 6.932 | 7.008 | 6.856 | 6.871 | 10,530 | -0.11(-1.53%) |
Dec 29, 2011 | 7.046 | 7.046 | 6.932 | 6.977 | 5,986 | +0.02(+0.22%) |
Dec 28, 2011 | 6.909 | 6.970 | 6.863 | 6.962 | 20,723 | +0.05(+0.77%) |
Dec 27, 2011 | 6.810 | 7.061 | 6.810 | 6.909 | 17,947 | +0.05(+0.78%) |
Dec 23, 2011 | 6.810 | 6.908 | 6.741 | 6.856 | 18,560 | +0.11(+1.58%) |
Dec 21, 2011 | 6.711 | 6.846 | 6.665 | 6.749 | 6,629 | +0.01(+0.11%) |
Dec 20, 2011 | 6.802 | 6.909 | 6.726 | 6.741 | 18,712 | +0.07(+1.03%) |
Dec 19, 2011 | 6.856 | 6.856 | 6.673 | 6.673 | 10,232 | -0.10(-1.46%) |
Dec 16, 2011 | 6.742 | 6.939 | 6.742 | 6.772 | 6,155 | +0.06(+0.91%) |
Dec 15, 2011 | 6.939 | 6.939 | 6.703 | 6.711 | 19,231 | -0.10(-1.45%) |
Dec 14, 2011 | 6.916 | 7.072 | 6.772 | 6.810 | 13,814 | -0.11(-1.54%) |
Dec 13, 2011 | 6.985 | 6.991 | 6.871 | 6.916 | 4,463 | -0.10(-1.41%) |
Dec 12, 2011 | 6.962 | 7.045 | 6.856 | 7.016 | 9,171 | +0.08(+1.10%) |
Dec 09, 2011 | 6.863 | 7.160 | 6.863 | 6.939 | 5,224 | +0.00(+0.00%) |
Dec 08, 2011 | 6.924 | 7.099 | 6.924 | 6.939 | 8,214 | -0.03(-0.44%) |
Dec 07, 2011 | 7.221 | 7.236 | 6.802 | 6.970 | 82,160 | -0.08(-1.19%) |
Dec 06, 2011 | 7.107 | 7.153 | 6.947 | 7.054 | 27,256 | -0.05(-0.75%) |
Dec 05, 2011 | 7.236 | 7.236 | 7.084 | 7.107 | 24,852 | -0.07(-0.96%) |
Dec 02, 2011 | 7.236 | 7.290 | 7.160 | 7.175 | 8,848 | -0.05(-0.74%) |