Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.030 | 9.150 | 8.740 | 8.760 | 131,572 | -0.24(-2.67%) |
Feb 28, 2012 | 8.700 | 9.150 | 8.700 | 9.000 | 119,368 | +0.30(+3.45%) |
Feb 27, 2012 | 8.600 | 8.750 | 8.400 | 8.700 | 163,003 | +0.03(+0.35%) |
Feb 24, 2012 | 8.970 | 9.050 | 8.660 | 8.670 | 85,380 | -0.30(-3.34%) |
Feb 23, 2012 | 9.090 | 9.140 | 8.860 | 8.970 | 114,494 | -0.14(-1.54%) |
Feb 22, 2012 | 9.280 | 9.340 | 9.050 | 9.110 | 119,414 | -0.20(-2.15%) |
Feb 21, 2012 | 9.460 | 9.610 | 9.170 | 9.310 | 143,096 | -0.14(-1.48%) |
Feb 17, 2012 | 9.100 | 9.698 | 8.983 | 9.450 | 260,708 | +0.43(+4.77%) |
Feb 16, 2012 | 8.600 | 9.080 | 8.600 | 9.020 | 141,292 | +0.44(+5.13%) |
Feb 15, 2012 | 9.050 | 9.150 | 8.510 | 8.580 | 163,977 | -0.42(-4.67%) |
Feb 14, 2012 | 8.870 | 9.020 | 8.690 | 9.000 | 151,405 | +0.04(+0.45%) |
Feb 13, 2012 | 9.500 | 9.500 | 8.830 | 8.960 | 376,675 | -0.32(-3.45%) |
Feb 10, 2012 | 9.810 | 9.925 | 8.310 | 9.280 | 635,203 | -1.98(-17.58%) |
Feb 09, 2012 | 11.26 | 11.55 | 11.04 | 11.26 | 306,274 | +0.08(+0.72%) |
Feb 08, 2012 | 11.08 | 11.28 | 10.98 | 11.18 | 95,469 | +0.15(+1.36%) |
Feb 07, 2012 | 11.22 | 11.22 | 10.84 | 11.03 | 120,016 | -0.20(-1.78%) |
Feb 06, 2012 | 11.42 | 11.42 | 11.12 | 11.23 | 106,483 | -0.25(-2.18%) |
Feb 03, 2012 | 10.98 | 11.60 | 10.96 | 11.48 | 179,390 | +0.68(+6.30%) |
Feb 02, 2012 | 10.56 | 10.88 | 10.49 | 10.80 | 92,045 | +0.30(+2.86%) |
Feb 01, 2012 | 10.30 | 10.53 | 10.13 | 10.50 | 105,628 | +0.31(+3.04%) |
Jan 31, 2012 | 10.07 | 10.48 | 9.950 | 10.19 | 102,393 | +0.22(+2.21%) |
Jan 30, 2012 | 10.07 | 10.13 | 9.720 | 9.970 | 140,895 | -0.32(-3.11%) |
Jan 27, 2012 | 10.49 | 10.49 | 10.12 | 10.29 | 45,884 | +0.03(+0.29%) |
Jan 26, 2012 | 10.42 | 10.66 | 10.13 | 10.26 | 109,934 | -0.11(-1.06%) |
Jan 25, 2012 | 10.70 | 10.70 | 10.20 | 10.37 | 143,714 | -0.29(-2.72%) |
Jan 24, 2012 | 10.39 | 10.73 | 10.00 | 10.66 | 166,594 | +0.22(+2.11%) |
Jan 23, 2012 | 10.19 | 10.50 | 10.06 | 10.44 | 179,513 | +0.34(+3.37%) |
Jan 20, 2012 | 10.21 | 10.26 | 10.05 | 10.10 | 65,222 | -0.14(-1.37%) |
Jan 19, 2012 | 10.42 | 10.55 | 10.12 | 10.24 | 225,269 | -0.11(-1.06%) |
Jan 18, 2012 | 10.16 | 10.48 | 10.04 | 10.35 | 172,375 | +0.18(+1.77%) |
Jan 17, 2012 | 10.25 | 10.36 | 10.08 | 10.17 | 110,278 | +0.06(+0.59%) |
Jan 13, 2012 | 10.06 | 10.17 | 9.720 | 10.11 | 138,115 | -0.04(-0.39%) |
Jan 12, 2012 | 9.840 | 10.18 | 9.500 | 10.15 | 126,701 | +0.38(+3.89%) |
Jan 11, 2012 | 8.740 | 9.850 | 8.740 | 9.770 | 372,711 | +1.01(+11.53%) |
Jan 10, 2012 | 8.860 | 9.150 | 8.740 | 8.760 | 183,745 | +0.03(+0.34%) |
Jan 09, 2012 | 8.850 | 8.960 | 8.585 | 8.730 | 140,618 | -0.09(-1.02%) |
Jan 06, 2012 | 9.000 | 9.120 | 8.800 | 8.820 | 127,057 | -0.06(-0.68%) |
Jan 05, 2012 | 8.920 | 9.100 | 8.780 | 8.880 | 191,851 | -0.07(-0.78%) |
Jan 04, 2012 | 8.570 | 9.080 | 8.490 | 8.950 | 173,143 | +0.44(+5.17%) |
Dec 30, 2011 | 8.470 | 8.600 | 8.250 | 8.510 | 180,917 | +0.04(+0.47%) |
Dec 29, 2011 | 8.330 | 8.550 | 8.260 | 8.470 | 129,547 | +0.17(+2.05%) |
Dec 28, 2011 | 8.550 | 8.610 | 8.290 | 8.300 | 96,047 | -0.27(-3.15%) |
Dec 27, 2011 | 8.490 | 8.840 | 8.470 | 8.570 | 118,657 | +0.03(+0.35%) |
Dec 23, 2011 | 8.670 | 8.710 | 8.450 | 8.540 | 200,147 | +0.12(+1.43%) |
Dec 21, 2011 | 8.540 | 8.540 | 8.170 | 8.420 | 207,209 | -0.21(-2.43%) |
Dec 20, 2011 | 8.220 | 8.660 | 8.200 | 8.630 | 136,084 | +0.63(+7.88%) |
Dec 19, 2011 | 8.240 | 8.500 | 7.980 | 8.000 | 126,708 | -0.08(-0.99%) |
Dec 16, 2011 | 8.110 | 8.470 | 8.060 | 8.080 | 184,470 | +0.01(+0.12%) |
Dec 15, 2011 | 8.140 | 8.320 | 7.980 | 8.070 | 183,392 | +0.09(+1.13%) |
Dec 14, 2011 | 8.010 | 8.150 | 7.780 | 7.980 | 175,623 | -0.14(-1.72%) |
Dec 13, 2011 | 8.520 | 8.680 | 8.000 | 8.120 | 108,972 | -0.30(-3.56%) |
Dec 12, 2011 | 8.470 | 8.740 | 8.160 | 8.420 | 116,882 | -0.27(-3.11%) |
Dec 09, 2011 | 8.160 | 8.790 | 8.160 | 8.690 | 146,883 | +0.59(+7.28%) |
Dec 08, 2011 | 8.480 | 8.580 | 8.030 | 8.100 | 109,315 | -0.50(-5.81%) |
Dec 07, 2011 | 8.270 | 8.720 | 8.133 | 8.600 | 96,536 | +0.23(+2.75%) |
Dec 06, 2011 | 8.830 | 8.870 | 8.340 | 8.370 | 166,543 | -0.45(-5.10%) |
Dec 05, 2011 | 8.930 | 9.000 | 8.710 | 8.820 | 156,125 | +0.06(+0.68%) |
Dec 02, 2011 | 9.260 | 9.279 | 8.620 | 8.760 | 156,662 | -0.35(-3.84%) |