Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.714 | 9.728 | 9.473 | 9.488 | 37,531,380 | -0.22(-2.25%) |
Feb 28, 2012 | 9.881 | 9.946 | 9.677 | 9.706 | 28,432,920 | -0.13(-1.33%) |
Feb 27, 2012 | 9.932 | 9.939 | 9.786 | 9.837 | 20,417,030 | -0.11(-1.13%) |
Feb 24, 2012 | 9.863 | 10.04 | 9.842 | 9.950 | 14,142,452 | +0.12(+1.25%) |
Feb 23, 2012 | 9.813 | 9.849 | 9.501 | 9.827 | 24,819,276 | +0.01(+0.15%) |
Feb 22, 2012 | 9.878 | 9.928 | 9.784 | 9.813 | 17,055,474 | -0.15(-1.53%) |
Feb 21, 2012 | 10.07 | 10.13 | 9.943 | 9.965 | 21,685,822 | -0.05(-0.51%) |
Feb 17, 2012 | 10.11 | 10.11 | 9.878 | 10.02 | 18,548,636 | +0.02(+0.22%) |
Feb 16, 2012 | 9.784 | 10.06 | 9.762 | 9.993 | 20,964,666 | +0.21(+2.15%) |
Feb 15, 2012 | 9.755 | 9.899 | 9.740 | 9.784 | 22,496,924 | +0.03(+0.30%) |
Feb 14, 2012 | 9.885 | 9.907 | 9.646 | 9.755 | 29,226,670 | -0.14(-1.39%) |
Feb 13, 2012 | 9.950 | 9.972 | 9.813 | 9.892 | 30,918,930 | +0.05(+0.51%) |
Feb 10, 2012 | 9.892 | 10.00 | 9.827 | 9.842 | 23,749,126 | -0.14(-1.38%) |
Feb 09, 2012 | 9.972 | 10.02 | 9.870 | 9.979 | 32,383,800 | +0.03(+0.29%) |
Feb 08, 2012 | 10.05 | 10.08 | 9.914 | 9.950 | 24,101,568 | +0.00(+0.00%) |
Feb 07, 2012 | 9.943 | 9.993 | 9.849 | 9.950 | 29,383,572 | +0.01(+0.15%) |
Feb 06, 2012 | 9.928 | 10.01 | 9.740 | 9.936 | 40,991,264 | +0.11(+1.10%) |
Feb 03, 2012 | 9.581 | 9.863 | 9.451 | 9.827 | 42,336,080 | +0.46(+4.95%) |
Feb 02, 2012 | 9.444 | 9.458 | 9.357 | 9.364 | 25,066,514 | +0.03(+0.31%) |
Feb 01, 2012 | 9.400 | 9.472 | 9.313 | 9.335 | 34,098,644 | +0.02(+0.23%) |
Jan 31, 2012 | 9.227 | 9.321 | 9.132 | 9.313 | 37,518,444 | +0.19(+2.06%) |
Jan 30, 2012 | 9.140 | 9.161 | 9.067 | 9.125 | 31,071,046 | -0.01(-0.08%) |
Jan 27, 2012 | 9.118 | 9.190 | 9.060 | 9.132 | 30,892,850 | -0.04(-0.39%) |
Jan 26, 2012 | 9.400 | 9.472 | 9.103 | 9.169 | 65,607,144 | -0.27(-2.91%) |
Jan 25, 2012 | 9.769 | 9.870 | 9.436 | 9.444 | 83,736,840 | -1.14(-10.74%) |
Jan 24, 2012 | 10.31 | 10.58 | 10.25 | 10.58 | 26,113,082 | +0.18(+1.74%) |
Jan 23, 2012 | 10.50 | 10.53 | 10.18 | 10.40 | 29,563,782 | -0.04(-0.35%) |
Jan 20, 2012 | 10.41 | 10.51 | 10.34 | 10.43 | 23,378,016 | -0.02(-0.21%) |
Jan 19, 2012 | 10.40 | 10.56 | 10.33 | 10.46 | 24,057,424 | +0.12(+1.19%) |
Jan 18, 2012 | 10.26 | 10.43 | 10.20 | 10.33 | 24,311,924 | +0.09(+0.92%) |
Jan 17, 2012 | 10.25 | 10.38 | 10.17 | 10.24 | 17,096,724 | +0.11(+1.07%) |
Jan 13, 2012 | 10.15 | 10.22 | 10.04 | 10.13 | 25,553,662 | -0.14(-1.41%) |
Jan 12, 2012 | 10.43 | 10.46 | 10.14 | 10.28 | 22,131,028 | -0.09(-0.84%) |
Jan 11, 2012 | 10.10 | 10.41 | 10.09 | 10.36 | 23,628,278 | +0.24(+2.36%) |
Jan 10, 2012 | 10.07 | 10.17 | 9.965 | 10.12 | 23,344,002 | +0.18(+1.82%) |
Jan 09, 2012 | 9.878 | 9.979 | 9.769 | 9.943 | 19,545,732 | +0.16(+1.66%) |
Jan 06, 2012 | 9.646 | 9.885 | 9.581 | 9.780 | 22,650,144 | +0.17(+1.77%) |
Jan 05, 2012 | 9.487 | 9.639 | 9.419 | 9.610 | 14,174,735 | +0.08(+0.84%) |
Jan 04, 2012 | 9.458 | 9.588 | 9.415 | 9.530 | 14,967,949 | +0.14(+1.46%) |
Dec 30, 2011 | 9.415 | 9.444 | 9.364 | 9.393 | 11,572,313 | -0.05(-0.54%) |
Dec 29, 2011 | 9.371 | 9.509 | 9.342 | 9.444 | 10,626,263 | +0.09(+0.93%) |
Dec 28, 2011 | 9.538 | 9.545 | 9.277 | 9.357 | 14,307,087 | -0.20(-2.05%) |
Dec 27, 2011 | 9.617 | 9.682 | 9.552 | 9.552 | 14,668,012 | -0.13(-1.35%) |
Dec 23, 2011 | 9.480 | 9.682 | 9.415 | 9.682 | 12,185,502 | +0.60(+6.61%) |
Dec 21, 2011 | 9.111 | 9.183 | 8.980 | 9.082 | 46,170,364 | -0.02(-0.24%) |
Dec 20, 2011 | 9.226 | 9.386 | 9.096 | 9.103 | 49,173,620 | +0.01(+0.08%) |
Dec 19, 2011 | 9.559 | 9.574 | 9.074 | 9.096 | 36,304,112 | -0.37(-3.90%) |
Dec 16, 2011 | 9.661 | 9.661 | 9.429 | 9.465 | 32,001,368 | -0.07(-0.68%) |
Dec 15, 2011 | 9.610 | 9.639 | 9.494 | 9.530 | 32,959,904 | +0.02(+0.23%) |
Dec 14, 2011 | 9.451 | 9.588 | 9.393 | 9.509 | 21,999,522 | +0.00(+0.00%) |
Dec 13, 2011 | 9.813 | 9.870 | 9.444 | 9.509 | 26,876,946 | -0.25(-2.52%) |
Dec 12, 2011 | 9.827 | 9.834 | 9.444 | 9.755 | 27,206,938 | -0.22(-2.25%) |
Dec 09, 2011 | 9.965 | 10.05 | 9.867 | 9.979 | 16,194,075 | +0.20(+2.00%) |
Dec 08, 2011 | 10.04 | 10.14 | 9.755 | 9.784 | 24,685,436 | -0.35(-3.43%) |
Dec 07, 2011 | 9.986 | 10.19 | 9.856 | 10.13 | 24,439,610 | +0.09(+0.86%) |
Dec 06, 2011 | 9.849 | 10.09 | 9.740 | 10.04 | 27,025,644 | +0.19(+1.91%) |
Dec 05, 2011 | 9.726 | 10.02 | 9.653 | 9.856 | 27,613,296 | +0.29(+3.03%) |
Dec 02, 2011 | 9.870 | 9.899 | 9.552 | 9.567 | 28,781,638 | -0.18(-1.86%) |