Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.312 | 9.399 | 9.043 | 9.173 | 746,706 | -0.14(-1.49%) |
Feb 28, 2012 | 9.382 | 9.512 | 9.217 | 9.312 | 684,701 | -0.08(-0.83%) |
Feb 27, 2012 | 9.399 | 9.486 | 9.069 | 9.390 | 938,156 | -0.10(-1.01%) |
Feb 24, 2012 | 9.425 | 9.616 | 9.286 | 9.486 | 950,416 | +0.06(+0.65%) |
Feb 23, 2012 | 9.130 | 9.486 | 8.869 | 9.425 | 969,661 | +0.25(+2.75%) |
Feb 22, 2012 | 9.277 | 9.399 | 9.156 | 9.173 | 760,175 | -0.16(-1.68%) |
Feb 21, 2012 | 9.660 | 9.686 | 9.251 | 9.329 | 892,238 | -0.30(-3.16%) |
Feb 17, 2012 | 9.625 | 9.807 | 9.555 | 9.634 | 1,061,874 | +0.03(+0.27%) |
Feb 16, 2012 | 9.295 | 9.607 | 9.173 | 9.607 | 1,660,524 | +0.34(+3.66%) |
Feb 15, 2012 | 9.138 | 9.442 | 9.008 | 9.269 | 2,359,242 | +0.20(+2.20%) |
Feb 14, 2012 | 9.104 | 9.243 | 8.956 | 9.069 | 1,621,200 | -0.14(-1.51%) |
Feb 13, 2012 | 9.095 | 9.286 | 9.069 | 9.208 | 1,117,925 | +0.23(+2.61%) |
Feb 10, 2012 | 9.095 | 9.182 | 8.878 | 8.973 | 1,359,860 | -0.31(-3.37%) |
Feb 09, 2012 | 9.364 | 9.451 | 9.017 | 9.286 | 1,693,921 | -0.07(-0.74%) |
Feb 08, 2012 | 9.138 | 9.503 | 9.086 | 9.356 | 3,085,611 | +0.28(+3.06%) |
Feb 07, 2012 | 8.348 | 9.191 | 8.322 | 9.078 | 6,085,823 | +1.03(+12.73%) |
Feb 06, 2012 | 7.783 | 8.183 | 7.783 | 8.053 | 1,705,412 | +0.21(+2.66%) |
Feb 03, 2012 | 8.183 | 8.192 | 7.827 | 7.844 | 2,235,193 | -0.12(-1.53%) |
Feb 02, 2012 | 7.966 | 8.218 | 7.844 | 7.966 | 1,109,465 | -0.02(-0.22%) |
Feb 01, 2012 | 7.818 | 8.070 | 7.809 | 7.983 | 1,268,749 | +0.28(+3.61%) |
Jan 31, 2012 | 7.827 | 7.879 | 7.644 | 7.705 | 1,134,097 | -0.04(-0.56%) |
Jan 30, 2012 | 7.705 | 7.783 | 7.627 | 7.749 | 1,254,235 | -0.08(-1.00%) |
Jan 27, 2012 | 7.514 | 7.835 | 7.497 | 7.827 | 933,286 | +0.27(+3.56%) |
Jan 26, 2012 | 7.757 | 7.801 | 7.529 | 7.557 | 1,041,335 | -0.11(-1.47%) |
Jan 25, 2012 | 7.662 | 7.809 | 7.653 | 7.670 | 1,587,819 | -0.01(-0.11%) |
Jan 24, 2012 | 7.514 | 7.740 | 7.436 | 7.679 | 932,878 | +0.08(+1.03%) |
Jan 23, 2012 | 7.601 | 7.670 | 7.444 | 7.601 | 725,193 | +0.06(+0.81%) |
Jan 20, 2012 | 7.288 | 7.583 | 7.227 | 7.540 | 1,282,913 | +0.23(+3.21%) |
Jan 19, 2012 | 7.288 | 7.479 | 7.201 | 7.306 | 689,658 | +0.04(+0.60%) |
Jan 18, 2012 | 7.001 | 7.392 | 6.880 | 7.262 | 1,158,234 | +0.24(+3.47%) |
Jan 17, 2012 | 7.288 | 7.358 | 6.958 | 7.019 | 863,979 | -0.16(-2.18%) |
Jan 13, 2012 | 7.253 | 7.372 | 7.097 | 7.175 | 1,549,231 | -0.17(-2.36%) |
Jan 12, 2012 | 7.783 | 7.809 | 7.253 | 7.349 | 1,963,167 | -0.43(-5.47%) |
Jan 11, 2012 | 7.444 | 7.818 | 7.392 | 7.775 | 836,082 | +0.28(+3.71%) |
Jan 10, 2012 | 7.879 | 7.896 | 7.462 | 7.497 | 890,696 | -0.23(-3.03%) |
Jan 09, 2012 | 7.592 | 7.766 | 7.471 | 7.731 | 1,083,632 | +0.17(+2.30%) |
Jan 06, 2012 | 7.479 | 7.740 | 7.431 | 7.557 | 1,443,587 | +0.09(+1.16%) |
Jan 05, 2012 | 6.958 | 7.757 | 6.941 | 7.471 | 2,508,469 | +0.43(+6.17%) |
Jan 04, 2012 | 6.880 | 7.080 | 6.793 | 7.036 | 1,129,815 | +0.23(+3.32%) |
Dec 30, 2011 | 6.889 | 6.949 | 6.793 | 6.810 | 1,042,419 | -0.08(-1.13%) |
Dec 29, 2011 | 6.706 | 6.975 | 6.706 | 6.889 | 1,392,720 | +0.21(+3.12%) |
Dec 28, 2011 | 6.941 | 6.949 | 6.628 | 6.680 | 1,205,185 | -0.27(-3.88%) |
Dec 27, 2011 | 6.776 | 7.054 | 6.576 | 6.949 | 979,898 | +0.11(+1.65%) |
Dec 23, 2011 | 6.663 | 6.932 | 6.637 | 6.836 | 954,899 | +0.83(+13.89%) |
Dec 21, 2011 | 5.829 | 6.037 | 5.664 | 6.003 | 1,356,771 | +0.15(+2.52%) |
Dec 20, 2011 | 5.968 | 5.994 | 5.777 | 5.855 | 1,272,307 | +0.12(+2.12%) |
Dec 19, 2011 | 6.107 | 6.202 | 5.707 | 5.733 | 987,992 | -0.32(-5.31%) |
Dec 16, 2011 | 5.811 | 6.176 | 5.751 | 6.055 | 1,073,196 | +0.31(+5.45%) |
Dec 15, 2011 | 5.864 | 5.872 | 5.631 | 5.742 | 964,114 | +0.03(+0.46%) |
Dec 14, 2011 | 5.976 | 5.998 | 5.594 | 5.716 | 1,320,525 | -0.36(-6.00%) |
Dec 13, 2011 | 6.498 | 6.558 | 5.976 | 6.081 | 680,166 | -0.36(-5.66%) |
Dec 12, 2011 | 6.498 | 6.506 | 6.215 | 6.446 | 733,828 | -0.22(-3.26%) |
Dec 09, 2011 | 6.489 | 6.767 | 6.376 | 6.663 | 889,946 | +0.24(+3.79%) |
Dec 08, 2011 | 6.637 | 6.776 | 6.385 | 6.419 | 815,872 | -0.32(-4.77%) |
Dec 07, 2011 | 6.645 | 6.784 | 6.385 | 6.741 | 733,845 | +0.01(+0.13%) |
Dec 06, 2011 | 6.585 | 6.793 | 6.274 | 6.732 | 1,299,027 | +0.15(+2.24%) |
Dec 05, 2011 | 6.671 | 6.676 | 6.437 | 6.585 | 725,399 | +0.12(+1.88%) |
Dec 02, 2011 | 6.506 | 6.654 | 6.428 | 6.463 | 613,671 | +0.12(+1.92%) |