Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.686 | 8.880 | 8.598 | 8.651 | 10,783,901 | -0.08(-0.91%) |
Feb 28, 2012 | 8.528 | 8.748 | 8.462 | 8.731 | 13,777,886 | +0.21(+2.48%) |
Feb 27, 2012 | 8.440 | 8.589 | 8.290 | 8.519 | 11,698,487 | +0.11(+1.36%) |
Feb 24, 2012 | 8.589 | 8.695 | 8.369 | 8.404 | 10,677,264 | -0.14(-1.65%) |
Feb 23, 2012 | 8.836 | 8.854 | 8.440 | 8.545 | 12,414,239 | -0.21(-2.42%) |
Feb 22, 2012 | 8.819 | 9.004 | 8.757 | 8.757 | 10,614,813 | -0.11(-1.19%) |
Feb 21, 2012 | 9.551 | 9.551 | 8.440 | 8.863 | 30,282,946 | -0.69(-7.20%) |
Feb 17, 2012 | 9.701 | 9.745 | 9.418 | 9.551 | 8,631,506 | -0.09(-0.91%) |
Feb 16, 2012 | 9.524 | 9.687 | 9.410 | 9.639 | 11,743,848 | +0.09(+0.92%) |
Feb 15, 2012 | 9.648 | 9.771 | 9.471 | 9.551 | 9,728,783 | -0.10(-1.01%) |
Feb 14, 2012 | 9.789 | 9.833 | 9.542 | 9.648 | 10,701,504 | -0.19(-1.88%) |
Feb 13, 2012 | 9.648 | 9.912 | 9.621 | 9.833 | 8,607,889 | +0.23(+2.39%) |
Feb 10, 2012 | 9.639 | 9.833 | 9.533 | 9.604 | 9,274,638 | -0.20(-2.07%) |
Feb 09, 2012 | 9.701 | 9.833 | 9.507 | 9.806 | 9,966,836 | +0.11(+1.18%) |
Feb 08, 2012 | 9.621 | 9.736 | 9.436 | 9.692 | 8,872,901 | +0.02(+0.18%) |
Feb 07, 2012 | 9.727 | 9.912 | 9.639 | 9.674 | 9,155,862 | -0.02(-0.18%) |
Feb 06, 2012 | 9.930 | 9.948 | 9.630 | 9.692 | 10,806,670 | -0.27(-2.74%) |
Feb 03, 2012 | 9.921 | 10.21 | 9.921 | 9.965 | 17,215,544 | +0.18(+1.80%) |
Feb 02, 2012 | 9.612 | 9.851 | 9.542 | 9.789 | 12,104,746 | +0.18(+1.83%) |
Feb 01, 2012 | 9.418 | 9.709 | 9.357 | 9.612 | 13,042,676 | +0.31(+3.32%) |
Jan 31, 2012 | 9.498 | 9.524 | 9.083 | 9.304 | 16,469,375 | -0.19(-2.04%) |
Jan 30, 2012 | 9.189 | 9.595 | 9.057 | 9.498 | 17,403,062 | +0.34(+3.66%) |
Jan 27, 2012 | 8.889 | 9.330 | 8.828 | 9.163 | 14,562,342 | +0.19(+2.16%) |
Jan 26, 2012 | 9.066 | 9.299 | 8.916 | 8.969 | 35,974,368 | +0.19(+2.11%) |
Jan 25, 2012 | 8.748 | 9.083 | 8.748 | 8.783 | 46,868,464 | +0.51(+6.18%) |
Jan 24, 2012 | 8.193 | 8.369 | 8.104 | 8.272 | 14,411,394 | +0.08(+0.97%) |
Jan 23, 2012 | 8.307 | 8.431 | 8.193 | 8.193 | 17,402,118 | -0.11(-1.28%) |
Jan 20, 2012 | 8.201 | 8.373 | 8.157 | 8.298 | 8,895,344 | +0.07(+0.86%) |
Jan 19, 2012 | 7.884 | 8.351 | 7.866 | 8.228 | 16,243,911 | +0.36(+4.60%) |
Jan 18, 2012 | 7.752 | 8.043 | 7.611 | 7.866 | 15,973,619 | +0.17(+2.18%) |
Jan 17, 2012 | 7.822 | 7.858 | 7.637 | 7.699 | 7,803,248 | -0.11(-1.36%) |
Jan 13, 2012 | 7.672 | 7.946 | 7.602 | 7.805 | 11,485,065 | -0.02(-0.23%) |
Jan 12, 2012 | 7.584 | 7.919 | 7.469 | 7.822 | 14,618,570 | +0.23(+3.02%) |
Jan 11, 2012 | 7.355 | 7.602 | 7.249 | 7.593 | 7,707,452 | +0.30(+4.11%) |
Jan 10, 2012 | 7.364 | 7.399 | 7.170 | 7.293 | 7,860,662 | -0.01(-0.12%) |
Jan 09, 2012 | 7.355 | 7.496 | 7.284 | 7.302 | 10,223,297 | -0.04(-0.48%) |
Jan 06, 2012 | 7.284 | 7.434 | 7.267 | 7.337 | 7,579,411 | -0.01(-0.12%) |
Jan 05, 2012 | 7.081 | 7.364 | 6.940 | 7.346 | 11,917,556 | +0.28(+4.00%) |
Jan 04, 2012 | 7.081 | 7.178 | 6.905 | 7.064 | 8,405,788 | -0.07(-0.99%) |
Dec 30, 2011 | 7.107 | 7.187 | 7.064 | 7.134 | 4,171,256 | +0.00(+0.00%) |
Dec 29, 2011 | 7.117 | 7.240 | 7.099 | 7.134 | 5,200,880 | -0.03(-0.37%) |
Dec 28, 2011 | 7.196 | 7.231 | 7.073 | 7.161 | 6,374,716 | -0.05(-0.73%) |
Dec 27, 2011 | 7.284 | 7.408 | 7.126 | 7.214 | 6,308,513 | -0.13(-1.80%) |
Dec 23, 2011 | 7.302 | 7.346 | 7.108 | 7.346 | 11,392,419 | -0.12(-1.65%) |
Dec 21, 2011 | 7.531 | 7.769 | 7.434 | 7.469 | 10,888,966 | -0.14(-1.85%) |
Dec 20, 2011 | 7.611 | 7.699 | 7.540 | 7.611 | 8,488,543 | +0.11(+1.41%) |
Dec 19, 2011 | 7.981 | 8.025 | 7.461 | 7.505 | 15,291,899 | -0.45(-5.65%) |
Dec 16, 2011 | 7.672 | 8.052 | 7.672 | 7.955 | 25,224,582 | +0.38(+5.01%) |
Dec 15, 2011 | 7.364 | 7.796 | 7.311 | 7.575 | 25,904,626 | +0.39(+5.40%) |
Dec 14, 2011 | 7.231 | 7.364 | 7.064 | 7.187 | 17,168,330 | +0.14(+2.00%) |
Dec 13, 2011 | 7.522 | 7.558 | 6.993 | 7.046 | 13,323,823 | -0.45(-6.00%) |
Dec 12, 2011 | 7.364 | 7.628 | 7.320 | 7.496 | 9,268,542 | +0.00(+0.00%) |
Dec 09, 2011 | 7.275 | 7.628 | 7.258 | 7.496 | 10,450,885 | +0.28(+3.91%) |
Dec 08, 2011 | 7.425 | 7.584 | 7.130 | 7.214 | 12,222,671 | -0.34(-4.44%) |
Dec 07, 2011 | 7.399 | 7.628 | 7.372 | 7.549 | 11,426,928 | +0.08(+1.06%) |
Dec 06, 2011 | 7.540 | 7.641 | 7.408 | 7.469 | 13,434,616 | -0.12(-1.63%) |
Dec 05, 2011 | 7.549 | 7.690 | 7.505 | 7.593 | 15,467,653 | +0.18(+2.38%) |
Dec 02, 2011 | 7.558 | 7.628 | 7.364 | 7.417 | 14,537,836 | -0.10(-1.29%) |