Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.08 | 10.22 | 9.622 | 9.700 | 7,625,112 | -0.38(-3.80%) |
Feb 28, 2012 | 9.991 | 10.36 | 9.970 | 10.08 | 10,241,791 | +0.10(+1.00%) |
Feb 27, 2012 | 9.671 | 10.03 | 9.586 | 9.984 | 6,396,998 | +0.23(+2.33%) |
Feb 24, 2012 | 9.614 | 9.806 | 9.586 | 9.757 | 5,055,683 | +0.14(+1.48%) |
Feb 23, 2012 | 9.480 | 9.700 | 9.401 | 9.614 | 5,416,416 | +0.13(+1.42%) |
Feb 22, 2012 | 9.565 | 9.650 | 9.444 | 9.480 | 3,786,167 | -0.11(-1.11%) |
Feb 21, 2012 | 9.856 | 9.856 | 9.409 | 9.586 | 8,610,443 | -0.21(-2.10%) |
Feb 17, 2012 | 9.899 | 9.984 | 9.693 | 9.792 | 7,432,234 | -0.14(-1.43%) |
Feb 16, 2012 | 9.401 | 10.07 | 8.983 | 9.934 | 20,357,336 | +0.71(+7.70%) |
Feb 15, 2012 | 9.430 | 9.472 | 9.153 | 9.224 | 8,228,818 | -0.16(-1.67%) |
Feb 14, 2012 | 9.487 | 9.536 | 9.078 | 9.380 | 8,370,724 | -0.17(-1.78%) |
Feb 13, 2012 | 9.586 | 9.593 | 9.309 | 9.551 | 6,793,067 | +0.05(+0.52%) |
Feb 10, 2012 | 9.373 | 9.522 | 9.188 | 9.501 | 6,230,637 | -0.01(-0.15%) |
Feb 09, 2012 | 9.742 | 9.764 | 9.451 | 9.515 | 4,314,749 | -0.13(-1.40%) |
Feb 08, 2012 | 9.614 | 9.842 | 9.508 | 9.650 | 4,395,358 | +0.06(+0.59%) |
Feb 07, 2012 | 9.643 | 9.792 | 9.522 | 9.593 | 3,994,377 | -0.11(-1.17%) |
Feb 06, 2012 | 9.771 | 9.835 | 9.643 | 9.707 | 4,117,059 | -0.13(-1.30%) |
Feb 03, 2012 | 9.977 | 9.991 | 9.707 | 9.835 | 9,199,486 | +0.33(+3.44%) |
Feb 02, 2012 | 9.742 | 9.742 | 9.352 | 9.508 | 8,482,213 | -0.01(-0.15%) |
Feb 01, 2012 | 9.316 | 9.686 | 9.281 | 9.522 | 14,274,696 | +0.48(+5.34%) |
Jan 31, 2012 | 8.983 | 9.068 | 8.784 | 9.039 | 7,423,889 | +0.13(+1.43%) |
Jan 30, 2012 | 8.912 | 9.046 | 8.663 | 8.912 | 8,511,640 | -0.10(-1.10%) |
Jan 27, 2012 | 8.656 | 9.123 | 8.625 | 9.011 | 10,618,430 | +0.61(+7.27%) |
Jan 26, 2012 | 8.649 | 8.734 | 8.351 | 8.400 | 5,378,747 | -0.18(-2.15%) |
Jan 25, 2012 | 8.507 | 8.613 | 8.308 | 8.585 | 5,136,309 | +0.07(+0.83%) |
Jan 24, 2012 | 8.315 | 8.535 | 8.159 | 8.514 | 6,393,863 | +0.06(+0.76%) |
Jan 23, 2012 | 8.230 | 8.485 | 8.159 | 8.450 | 8,595,013 | +0.31(+3.75%) |
Jan 20, 2012 | 8.024 | 8.173 | 7.988 | 8.145 | 4,303,746 | +0.10(+1.24%) |
Jan 19, 2012 | 7.974 | 8.152 | 7.885 | 8.045 | 9,552,169 | +0.09(+1.07%) |
Jan 18, 2012 | 7.704 | 7.981 | 7.527 | 7.960 | 11,260,927 | +0.26(+3.32%) |
Jan 17, 2012 | 7.754 | 7.996 | 7.697 | 7.704 | 7,649,949 | -0.26(-3.21%) |
Jan 13, 2012 | 7.967 | 8.304 | 7.747 | 7.960 | 12,674,095 | +0.13(+1.63%) |
Jan 12, 2012 | 7.577 | 7.868 | 7.491 | 7.832 | 7,566,765 | +0.31(+4.15%) |
Jan 11, 2012 | 7.243 | 7.640 | 7.193 | 7.520 | 6,034,484 | +0.28(+3.82%) |
Jan 10, 2012 | 7.080 | 7.328 | 6.966 | 7.243 | 8,348,349 | +0.26(+3.66%) |
Jan 09, 2012 | 7.094 | 7.122 | 6.923 | 6.987 | 6,389,473 | -0.04(-0.61%) |
Jan 06, 2012 | 7.058 | 7.094 | 6.994 | 7.030 | 7,031,073 | +0.06(+0.81%) |
Jan 05, 2012 | 7.001 | 7.030 | 6.923 | 6.973 | 5,998,276 | -0.04(-0.51%) |
Jan 04, 2012 | 7.080 | 7.108 | 6.973 | 7.008 | 5,357,151 | -0.09(-1.30%) |
Dec 30, 2011 | 6.952 | 7.165 | 6.945 | 7.101 | 4,007,386 | +0.16(+2.25%) |
Dec 29, 2011 | 6.724 | 6.994 | 6.710 | 6.945 | 6,792,589 | +0.23(+3.38%) |
Dec 28, 2011 | 7.151 | 7.207 | 6.703 | 6.717 | 5,145,776 | -0.40(-5.59%) |
Dec 27, 2011 | 6.994 | 7.236 | 6.938 | 7.115 | 3,363,882 | +0.12(+1.73%) |
Dec 23, 2011 | 6.980 | 7.008 | 6.866 | 6.994 | 3,089,739 | +0.24(+3.58%) |
Dec 21, 2011 | 6.866 | 6.916 | 6.618 | 6.753 | 7,859,536 | -0.08(-1.14%) |
Dec 20, 2011 | 6.817 | 6.952 | 6.803 | 6.831 | 6,869,692 | +0.17(+2.56%) |
Dec 19, 2011 | 6.980 | 7.058 | 6.639 | 6.661 | 2,833,099 | -0.23(-3.30%) |
Dec 16, 2011 | 6.930 | 7.023 | 6.746 | 6.888 | 5,524,533 | +0.01(+0.21%) |
Dec 15, 2011 | 6.902 | 6.945 | 6.810 | 6.874 | 3,396,963 | +0.13(+1.89%) |
Dec 14, 2011 | 6.859 | 6.881 | 6.703 | 6.746 | 3,850,225 | -0.16(-2.26%) |
Dec 13, 2011 | 7.058 | 7.207 | 6.817 | 6.902 | 5,806,744 | -0.08(-1.12%) |
Dec 12, 2011 | 7.050 | 7.163 | 6.889 | 6.980 | 5,327,629 | -0.22(-3.03%) |
Dec 09, 2011 | 6.875 | 7.223 | 6.811 | 7.198 | 6,603,589 | +0.15(+2.20%) |
Dec 08, 2011 | 7.430 | 7.451 | 7.008 | 7.043 | 7,694,907 | -0.49(-6.53%) |
Dec 07, 2011 | 7.367 | 7.620 | 7.318 | 7.535 | 4,098,771 | +0.07(+0.94%) |
Dec 06, 2011 | 7.402 | 7.585 | 7.226 | 7.465 | 8,636,441 | -0.24(-3.10%) |
Dec 05, 2011 | 7.971 | 7.992 | 7.620 | 7.704 | 3,855,978 | -0.08(-0.99%) |
Dec 02, 2011 | 7.957 | 8.021 | 7.746 | 7.781 | 4,273,894 | +0.00(+0.00%) |