Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.776 | 8.893 | 8.659 | 8.710 | 9,343,862 | -0.07(-0.83%) |
Feb 28, 2012 | 8.615 | 8.893 | 8.520 | 8.783 | 11,428,300 | +0.17(+1.96%) |
Feb 27, 2012 | 8.373 | 8.761 | 8.351 | 8.615 | 8,069,529 | +0.13(+1.56%) |
Feb 24, 2012 | 8.747 | 8.747 | 8.454 | 8.483 | 7,244,375 | -0.26(-3.02%) |
Feb 23, 2012 | 8.666 | 8.802 | 8.593 | 8.747 | 6,438,817 | +0.04(+0.51%) |
Feb 22, 2012 | 8.578 | 8.739 | 8.556 | 8.703 | 10,827,830 | +0.07(+0.85%) |
Feb 21, 2012 | 8.915 | 8.981 | 8.578 | 8.630 | 13,617,459 | -0.24(-2.73%) |
Feb 17, 2012 | 9.018 | 9.033 | 8.703 | 8.871 | 10,536,849 | +0.04(+0.50%) |
Feb 16, 2012 | 8.241 | 8.860 | 8.197 | 8.827 | 14,095,887 | +0.27(+3.17%) |
Feb 15, 2012 | 8.534 | 8.681 | 8.234 | 8.556 | 13,598,790 | +0.03(+0.34%) |
Feb 14, 2012 | 8.776 | 8.981 | 8.344 | 8.527 | 31,261,148 | -1.17(-12.09%) |
Feb 13, 2012 | 9.429 | 9.744 | 9.399 | 9.700 | 17,212,046 | +0.37(+4.01%) |
Feb 10, 2012 | 9.399 | 9.509 | 9.267 | 9.326 | 7,058,796 | -0.21(-2.23%) |
Feb 09, 2012 | 9.421 | 9.634 | 9.377 | 9.539 | 9,582,820 | +0.14(+1.48%) |
Feb 08, 2012 | 9.399 | 9.443 | 9.275 | 9.399 | 3,779,440 | +0.01(+0.16%) |
Feb 07, 2012 | 9.421 | 9.451 | 9.238 | 9.385 | 4,320,308 | -0.07(-0.78%) |
Feb 06, 2012 | 9.392 | 9.502 | 9.304 | 9.458 | 3,818,409 | -0.01(-0.15%) |
Feb 03, 2012 | 9.304 | 9.495 | 9.304 | 9.473 | 6,295,418 | +0.35(+3.86%) |
Feb 02, 2012 | 9.179 | 9.271 | 9.069 | 9.121 | 7,335,138 | -0.01(-0.08%) |
Feb 01, 2012 | 8.967 | 9.194 | 8.915 | 9.128 | 7,917,728 | +0.28(+3.15%) |
Jan 31, 2012 | 9.055 | 9.069 | 8.747 | 8.849 | 5,160,216 | -0.13(-1.47%) |
Jan 30, 2012 | 8.901 | 9.062 | 8.703 | 8.981 | 5,595,589 | -0.06(-0.65%) |
Jan 27, 2012 | 8.923 | 9.077 | 8.893 | 9.040 | 6,825,851 | +0.06(+0.65%) |
Jan 26, 2012 | 9.304 | 9.561 | 8.945 | 8.981 | 10,268,322 | -0.26(-2.78%) |
Jan 25, 2012 | 8.915 | 9.275 | 8.769 | 9.238 | 9,058,772 | +0.28(+3.11%) |
Jan 24, 2012 | 8.791 | 9.011 | 8.739 | 8.959 | 5,961,799 | +0.07(+0.83%) |
Jan 23, 2012 | 9.128 | 9.344 | 8.886 | 8.886 | 9,213,974 | -0.21(-2.34%) |
Jan 20, 2012 | 9.421 | 9.429 | 8.937 | 9.099 | 12,036,571 | -0.32(-3.42%) |
Jan 19, 2012 | 9.304 | 9.509 | 9.128 | 9.421 | 11,425,144 | +0.14(+1.50%) |
Jan 18, 2012 | 8.842 | 9.297 | 8.783 | 9.282 | 12,118,067 | +0.41(+4.63%) |
Jan 17, 2012 | 8.959 | 9.011 | 8.758 | 8.871 | 7,235,136 | +0.01(+0.08%) |
Jan 13, 2012 | 8.659 | 8.879 | 8.615 | 8.864 | 10,068,575 | +0.12(+1.34%) |
Jan 12, 2012 | 8.842 | 8.915 | 8.657 | 8.747 | 9,398,739 | -0.04(-0.50%) |
Jan 11, 2012 | 8.586 | 9.011 | 8.490 | 8.791 | 17,095,720 | +0.39(+4.62%) |
Jan 10, 2012 | 8.498 | 8.652 | 8.373 | 8.402 | 8,743,791 | +0.04(+0.53%) |
Jan 09, 2012 | 8.358 | 8.476 | 8.300 | 8.358 | 6,941,859 | +0.00(+0.00%) |
Jan 06, 2012 | 8.461 | 8.516 | 8.300 | 8.358 | 7,900,404 | -0.10(-1.21%) |
Jan 05, 2012 | 8.153 | 8.652 | 8.113 | 8.461 | 11,700,163 | +0.26(+3.13%) |
Jan 04, 2012 | 7.977 | 8.278 | 7.962 | 8.204 | 11,248,566 | +0.58(+7.54%) |
Dec 30, 2011 | 7.789 | 7.789 | 7.614 | 7.629 | 4,272,682 | -0.16(-2.06%) |
Dec 29, 2011 | 7.214 | 7.796 | 7.185 | 7.789 | 6,420,864 | +0.60(+8.41%) |
Dec 28, 2011 | 7.432 | 7.447 | 7.119 | 7.185 | 3,241,339 | -0.23(-3.14%) |
Dec 27, 2011 | 7.425 | 7.469 | 7.352 | 7.418 | 1,976,268 | -0.01(-0.10%) |
Dec 23, 2011 | 7.490 | 7.523 | 7.388 | 7.425 | 3,634,527 | +0.13(+1.80%) |
Dec 21, 2011 | 7.119 | 7.338 | 7.010 | 7.294 | 5,058,806 | +0.15(+2.04%) |
Dec 20, 2011 | 6.726 | 7.170 | 6.719 | 7.148 | 6,073,404 | +0.58(+8.87%) |
Dec 19, 2011 | 6.697 | 6.813 | 6.530 | 6.566 | 7,546,890 | -0.10(-1.53%) |
Dec 16, 2011 | 6.399 | 6.675 | 6.377 | 6.668 | 11,335,190 | +0.33(+5.29%) |
Dec 15, 2011 | 6.340 | 6.479 | 6.249 | 6.333 | 4,550,805 | +0.04(+0.69%) |
Dec 14, 2011 | 6.479 | 6.479 | 6.238 | 6.289 | 6,109,061 | -0.25(-3.89%) |
Dec 13, 2011 | 6.857 | 6.974 | 6.479 | 6.544 | 7,212,349 | -0.12(-1.86%) |
Dec 12, 2011 | 6.748 | 6.748 | 6.530 | 6.668 | 5,063,341 | -0.17(-2.45%) |
Dec 09, 2011 | 6.595 | 6.857 | 6.584 | 6.835 | 3,664,993 | +0.25(+3.87%) |
Dec 08, 2011 | 6.828 | 6.850 | 6.573 | 6.580 | 5,819,388 | -0.30(-4.34%) |
Dec 07, 2011 | 6.799 | 6.966 | 6.741 | 6.879 | 8,266,535 | +0.00(+0.00%) |
Dec 06, 2011 | 6.872 | 6.995 | 6.755 | 6.879 | 6,652,460 | +0.03(+0.43%) |
Dec 05, 2011 | 6.923 | 6.974 | 6.799 | 6.850 | 8,432,146 | +0.07(+0.97%) |
Dec 02, 2011 | 6.944 | 6.952 | 6.755 | 6.784 | 8,278,187 | -0.08(-1.17%) |