Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.730 | 9.900 | 9.610 | 9.635 | 5,065,175 | -0.04(-0.46%) |
Feb 28, 2012 | 9.680 | 9.770 | 9.580 | 9.680 | 3,253,424 | +0.02(+0.21%) |
Feb 27, 2012 | 9.580 | 9.720 | 9.470 | 9.660 | 2,741,337 | +0.00(+0.00%) |
Feb 24, 2012 | 9.520 | 9.730 | 9.460 | 9.660 | 6,358,824 | +0.17(+1.79%) |
Feb 23, 2012 | 9.300 | 9.510 | 9.150 | 9.490 | 3,191,765 | +0.17(+1.82%) |
Feb 22, 2012 | 9.420 | 9.500 | 9.320 | 9.320 | 6,674,998 | -0.18(-1.89%) |
Feb 21, 2012 | 9.400 | 9.520 | 9.300 | 9.500 | 5,912,944 | +0.15(+1.60%) |
Feb 17, 2012 | 9.290 | 9.400 | 9.220 | 9.350 | 3,751,880 | +0.09(+0.97%) |
Feb 16, 2012 | 9.170 | 9.280 | 9.050 | 9.260 | 4,301,082 | +0.09(+0.98%) |
Feb 15, 2012 | 9.140 | 9.240 | 9.050 | 9.170 | 5,597,576 | +0.10(+1.10%) |
Feb 14, 2012 | 9.250 | 9.300 | 8.960 | 9.070 | 5,332,542 | -0.24(-2.58%) |
Feb 13, 2012 | 9.320 | 9.350 | 9.210 | 9.310 | 5,551,451 | +0.10(+1.09%) |
Feb 10, 2012 | 9.100 | 9.230 | 9.070 | 9.210 | 4,799,469 | +0.02(+0.22%) |
Feb 09, 2012 | 9.170 | 9.240 | 9.020 | 9.190 | 4,929,403 | +0.06(+0.66%) |
Feb 08, 2012 | 9.190 | 9.280 | 9.100 | 9.130 | 7,638,819 | +0.03(+0.33%) |
Feb 07, 2012 | 9.220 | 9.220 | 8.860 | 9.100 | 6,520,130 | -0.12(-1.30%) |
Feb 06, 2012 | 9.110 | 9.330 | 9.050 | 9.220 | 5,334,195 | +0.03(+0.33%) |
Feb 03, 2012 | 8.990 | 9.255 | 8.980 | 9.190 | 9,773,688 | +0.34(+3.90%) |
Feb 02, 2012 | 8.570 | 8.860 | 8.530 | 8.845 | 11,470,082 | +0.33(+3.81%) |
Feb 01, 2012 | 8.290 | 8.530 | 8.220 | 8.520 | 10,074,994 | +0.33(+4.03%) |
Jan 31, 2012 | 8.310 | 8.340 | 8.060 | 8.190 | 6,465,758 | -0.08(-0.97%) |
Jan 30, 2012 | 8.080 | 8.350 | 8.000 | 8.270 | 7,400,995 | +0.08(+0.98%) |
Jan 27, 2012 | 8.020 | 8.220 | 7.770 | 8.190 | 11,009,722 | +0.20(+2.50%) |
Jan 26, 2012 | 8.540 | 8.700 | 7.860 | 7.990 | 34,107,708 | -1.37(-14.64%) |
Jan 25, 2012 | 9.520 | 9.550 | 9.100 | 9.360 | 8,646,681 | -0.19(-1.94%) |
Jan 24, 2012 | 9.500 | 9.595 | 9.400 | 9.545 | 3,706,813 | -0.07(-0.78%) |
Jan 23, 2012 | 9.660 | 9.800 | 9.500 | 9.620 | 3,340,016 | -0.04(-0.41%) |
Jan 20, 2012 | 9.570 | 9.730 | 9.500 | 9.660 | 3,631,599 | +0.04(+0.42%) |
Jan 19, 2012 | 9.450 | 9.700 | 9.395 | 9.620 | 6,124,278 | +0.26(+2.78%) |
Jan 18, 2012 | 9.170 | 9.450 | 9.130 | 9.360 | 4,832,561 | +0.16(+1.74%) |
Jan 17, 2012 | 8.970 | 9.210 | 8.960 | 9.200 | 5,780,013 | -0.04(-0.43%) |
Jan 13, 2012 | 9.100 | 9.290 | 9.020 | 9.240 | 7,144,179 | -0.01(-0.11%) |
Jan 12, 2012 | 9.060 | 9.335 | 8.920 | 9.250 | 5,721,726 | +0.23(+2.55%) |
Jan 11, 2012 | 8.790 | 9.060 | 8.740 | 9.020 | 5,999,508 | +0.14(+1.58%) |
Jan 10, 2012 | 8.630 | 8.980 | 8.625 | 8.880 | 6,812,739 | +0.38(+4.47%) |
Jan 09, 2012 | 8.510 | 8.560 | 8.400 | 8.500 | 2,937,171 | +0.02(+0.24%) |
Jan 06, 2012 | 8.570 | 8.630 | 8.410 | 8.480 | 3,304,953 | -0.10(-1.17%) |
Jan 05, 2012 | 8.340 | 8.640 | 8.230 | 8.580 | 5,293,053 | +0.16(+1.90%) |
Jan 04, 2012 | 8.420 | 8.430 | 8.210 | 8.420 | 4,597,680 | +0.46(+5.78%) |
Dec 30, 2011 | 7.960 | 8.020 | 7.910 | 7.960 | 4,411,202 | -0.01(-0.13%) |
Dec 29, 2011 | 7.780 | 7.990 | 7.731 | 7.970 | 6,123,898 | +0.25(+3.24%) |
Dec 28, 2011 | 7.790 | 7.840 | 7.610 | 7.720 | 5,037,473 | -0.03(-0.39%) |
Dec 27, 2011 | 7.910 | 7.970 | 7.740 | 7.750 | 6,283,688 | -0.20(-2.52%) |
Dec 23, 2011 | 8.010 | 8.040 | 7.900 | 7.950 | 3,947,503 | +0.04(+0.51%) |
Dec 21, 2011 | 7.850 | 7.970 | 7.730 | 7.910 | 6,217,091 | +0.03(+0.32%) |
Dec 20, 2011 | 7.670 | 7.980 | 7.630 | 7.885 | 9,927,510 | +0.39(+5.27%) |
Dec 19, 2011 | 7.720 | 7.840 | 7.420 | 7.490 | 7,495,446 | -0.23(-2.98%) |
Dec 16, 2011 | 7.920 | 8.000 | 7.590 | 7.720 | 10,299,581 | -0.18(-2.28%) |
Dec 15, 2011 | 8.160 | 8.190 | 7.850 | 7.900 | 10,299,564 | -0.23(-2.83%) |
Dec 14, 2011 | 8.420 | 8.490 | 7.970 | 8.130 | 13,920,646 | -0.45(-5.24%) |
Dec 13, 2011 | 8.740 | 8.840 | 8.440 | 8.580 | 8,343,509 | -0.10(-1.15%) |
Dec 12, 2011 | 8.720 | 8.785 | 8.570 | 8.680 | 3,899,730 | -0.23(-2.58%) |
Dec 09, 2011 | 8.750 | 8.990 | 8.700 | 8.910 | 4,728,505 | +0.22(+2.53%) |
Dec 08, 2011 | 9.050 | 9.110 | 8.630 | 8.690 | 6,343,491 | -0.49(-5.34%) |
Dec 07, 2011 | 9.040 | 9.220 | 8.870 | 9.180 | 5,635,834 | +0.03(+0.33%) |
Dec 06, 2011 | 9.340 | 9.510 | 9.100 | 9.150 | 5,211,333 | -0.20(-2.14%) |
Dec 05, 2011 | 9.250 | 9.400 | 9.140 | 9.350 | 6,791,576 | +0.28(+3.09%) |
Dec 02, 2011 | 9.070 | 9.180 | 8.950 | 9.070 | 6,695,528 | +0.17(+1.91%) |