Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.973 | 10.11 | 9.800 | 9.883 | 51,519,044 | -0.18(-1.78%) |
Feb 28, 2012 | 9.999 | 10.12 | 9.920 | 10.06 | 42,135,568 | +0.15(+1.47%) |
Feb 27, 2012 | 10.05 | 10.09 | 9.847 | 9.916 | 49,275,420 | -0.05(-0.47%) |
Feb 24, 2012 | 9.893 | 10.10 | 9.886 | 9.963 | 43,359,000 | +0.16(+1.59%) |
Feb 23, 2012 | 9.804 | 9.830 | 9.658 | 9.807 | 30,281,700 | +0.04(+0.41%) |
Feb 22, 2012 | 9.774 | 9.860 | 9.694 | 9.767 | 38,785,112 | +0.09(+0.96%) |
Feb 21, 2012 | 9.857 | 9.860 | 9.612 | 9.675 | 32,257,020 | -0.04(-0.38%) |
Feb 17, 2012 | 9.863 | 9.867 | 9.675 | 9.711 | 46,401,912 | -0.01(-0.07%) |
Feb 16, 2012 | 9.549 | 9.804 | 9.357 | 9.718 | 49,404,404 | +0.24(+2.52%) |
Feb 15, 2012 | 9.582 | 9.631 | 8.941 | 9.479 | 60,130,816 | -0.14(-1.41%) |
Feb 14, 2012 | 9.850 | 9.896 | 9.463 | 9.615 | 72,771,408 | -0.37(-3.68%) |
Feb 13, 2012 | 9.959 | 10.09 | 9.870 | 9.983 | 62,703,968 | +0.19(+1.93%) |
Feb 10, 2012 | 9.936 | 9.943 | 9.681 | 9.794 | 106,322,344 | -0.80(-7.57%) |
Feb 09, 2012 | 10.64 | 10.70 | 10.47 | 10.60 | 43,365,756 | -0.04(-0.40%) |
Feb 08, 2012 | 10.75 | 10.80 | 10.57 | 10.64 | 37,981,560 | +0.03(+0.31%) |
Feb 07, 2012 | 10.50 | 10.65 | 10.40 | 10.61 | 46,440,124 | +0.19(+1.84%) |
Feb 06, 2012 | 10.26 | 10.46 | 10.23 | 10.41 | 38,223,732 | +0.08(+0.74%) |
Feb 03, 2012 | 10.47 | 10.48 | 10.28 | 10.34 | 54,316,356 | +0.03(+0.32%) |
Feb 02, 2012 | 10.47 | 10.47 | 10.27 | 10.30 | 48,725,780 | -0.02(-0.16%) |
Feb 01, 2012 | 10.32 | 10.49 | 10.29 | 10.32 | 43,146,996 | +0.20(+2.00%) |
Jan 31, 2012 | 10.33 | 10.37 | 10.04 | 10.12 | 45,769,408 | -0.06(-0.59%) |
Jan 30, 2012 | 10.10 | 10.20 | 10.00 | 10.18 | 33,940,092 | -0.13(-1.22%) |
Jan 27, 2012 | 10.34 | 10.36 | 10.21 | 10.30 | 40,852,680 | -0.03(-0.32%) |
Jan 26, 2012 | 10.64 | 10.69 | 10.28 | 10.34 | 54,978,552 | -0.20(-1.89%) |
Jan 25, 2012 | 10.45 | 10.57 | 10.18 | 10.54 | 45,855,084 | +0.09(+0.82%) |
Jan 24, 2012 | 10.32 | 10.63 | 10.21 | 10.45 | 73,289,936 | +0.15(+1.45%) |
Jan 23, 2012 | 9.893 | 10.52 | 9.880 | 10.30 | 96,312,144 | +0.42(+4.29%) |
Jan 20, 2012 | 9.847 | 9.916 | 9.757 | 9.877 | 46,836,760 | -0.05(-0.47%) |
Jan 19, 2012 | 9.900 | 10.02 | 9.883 | 9.923 | 44,338,124 | -0.01(-0.10%) |
Jan 18, 2012 | 9.721 | 9.953 | 9.704 | 9.933 | 71,121,544 | +0.34(+3.54%) |
Jan 17, 2012 | 9.678 | 9.767 | 9.499 | 9.593 | 49,952,352 | +0.20(+2.13%) |
Jan 13, 2012 | 9.254 | 9.449 | 9.198 | 9.393 | 76,350,096 | +0.05(+0.53%) |
Jan 12, 2012 | 9.191 | 9.482 | 9.174 | 9.343 | 76,085,880 | +0.20(+2.17%) |
Jan 11, 2012 | 9.029 | 9.208 | 9.009 | 9.145 | 30,437,388 | +0.05(+0.58%) |
Jan 10, 2012 | 9.052 | 9.171 | 9.025 | 9.092 | 51,226,488 | +0.19(+2.12%) |
Jan 09, 2012 | 8.638 | 8.933 | 8.588 | 8.903 | 78,646,880 | +0.39(+4.63%) |
Jan 06, 2012 | 8.694 | 8.694 | 8.492 | 8.509 | 25,764,114 | -0.14(-1.61%) |
Jan 05, 2012 | 8.714 | 8.734 | 8.568 | 8.648 | 25,870,956 | -0.12(-1.32%) |
Jan 04, 2012 | 8.582 | 8.803 | 8.582 | 8.764 | 37,292,308 | +0.60(+7.38%) |
Dec 30, 2011 | 8.066 | 8.204 | 8.063 | 8.161 | 20,840,538 | +0.08(+1.02%) |
Dec 29, 2011 | 8.036 | 8.138 | 7.898 | 8.079 | 36,224,504 | +0.04(+0.45%) |
Dec 28, 2011 | 8.276 | 8.299 | 7.984 | 8.043 | 40,571,244 | -0.33(-3.92%) |
Dec 27, 2011 | 8.421 | 8.460 | 8.342 | 8.371 | 20,501,844 | -0.08(-0.97%) |
Dec 23, 2011 | 8.470 | 8.480 | 8.370 | 8.454 | 19,607,320 | +0.17(+2.10%) |
Dec 21, 2011 | 8.227 | 8.312 | 8.096 | 8.279 | 34,777,620 | -0.02(-0.20%) |
Dec 20, 2011 | 8.181 | 8.391 | 8.158 | 8.296 | 43,780,448 | +0.40(+5.12%) |
Dec 19, 2011 | 8.102 | 8.109 | 7.853 | 7.892 | 33,767,388 | -0.15(-1.88%) |
Dec 16, 2011 | 8.191 | 8.201 | 8.023 | 8.043 | 51,017,224 | -0.06(-0.73%) |
Dec 15, 2011 | 8.460 | 8.473 | 8.063 | 8.102 | 44,306,772 | -0.05(-0.64%) |
Dec 14, 2011 | 8.339 | 8.385 | 8.105 | 8.155 | 48,312,684 | -0.28(-3.27%) |
Dec 13, 2011 | 8.621 | 8.756 | 8.345 | 8.431 | 52,868,628 | -0.17(-2.02%) |
Dec 12, 2011 | 8.762 | 8.762 | 8.457 | 8.605 | 54,762,736 | -0.39(-4.31%) |
Dec 09, 2011 | 8.802 | 9.064 | 8.772 | 8.992 | 30,737,924 | +0.25(+2.85%) |
Dec 08, 2011 | 9.156 | 9.173 | 8.660 | 8.743 | 58,683,492 | -0.51(-5.47%) |
Dec 07, 2011 | 9.202 | 9.321 | 9.137 | 9.248 | 40,988,404 | +0.02(+0.21%) |
Dec 06, 2011 | 9.229 | 9.317 | 9.163 | 9.229 | 36,301,392 | -0.06(-0.60%) |
Dec 05, 2011 | 9.206 | 9.340 | 9.173 | 9.284 | 50,137,312 | +0.24(+2.65%) |
Dec 02, 2011 | 9.087 | 9.114 | 8.969 | 9.045 | 45,200,760 | +0.08(+0.88%) |