Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.498 | 9.664 | 9.381 | 9.405 | 5,189,032 | -0.04(-0.46%) |
Feb 28, 2012 | 9.449 | 9.537 | 9.351 | 9.449 | 3,332,979 | +0.02(+0.21%) |
Feb 27, 2012 | 9.351 | 9.488 | 9.244 | 9.429 | 2,808,370 | +0.00(+0.00%) |
Feb 24, 2012 | 9.293 | 9.498 | 9.234 | 9.429 | 6,514,315 | +0.17(+1.79%) |
Feb 23, 2012 | 9.078 | 9.283 | 8.932 | 9.263 | 3,269,812 | +0.17(+1.82%) |
Feb 22, 2012 | 9.195 | 9.273 | 9.098 | 9.098 | 6,838,220 | -0.18(-1.89%) |
Feb 21, 2012 | 9.176 | 9.293 | 9.078 | 9.273 | 6,057,532 | +0.15(+1.60%) |
Feb 17, 2012 | 9.068 | 9.176 | 9.000 | 9.127 | 3,843,623 | +0.09(+0.97%) |
Feb 16, 2012 | 8.951 | 9.058 | 8.834 | 9.039 | 4,406,255 | +0.09(+0.98%) |
Feb 15, 2012 | 8.922 | 9.019 | 8.834 | 8.951 | 5,734,452 | +0.10(+1.10%) |
Feb 14, 2012 | 9.029 | 9.078 | 8.746 | 8.854 | 5,462,937 | -0.23(-2.58%) |
Feb 13, 2012 | 9.098 | 9.127 | 8.990 | 9.088 | 5,687,199 | +0.10(+1.09%) |
Feb 10, 2012 | 8.883 | 9.010 | 8.854 | 8.990 | 4,916,829 | +0.02(+0.22%) |
Feb 09, 2012 | 8.951 | 9.019 | 8.805 | 8.971 | 5,049,940 | +0.06(+0.66%) |
Feb 08, 2012 | 8.971 | 9.058 | 8.883 | 8.912 | 7,825,609 | +0.03(+0.33%) |
Feb 07, 2012 | 9.000 | 9.000 | 8.649 | 8.883 | 6,679,565 | -0.12(-1.30%) |
Feb 06, 2012 | 8.893 | 9.107 | 8.834 | 9.000 | 5,464,631 | +0.03(+0.33%) |
Feb 03, 2012 | 8.775 | 9.034 | 8.766 | 8.971 | 10,012,682 | +0.34(+3.90%) |
Feb 02, 2012 | 8.365 | 8.649 | 8.326 | 8.634 | 11,750,557 | +0.32(+3.81%) |
Feb 01, 2012 | 8.092 | 8.326 | 8.024 | 8.317 | 10,321,355 | +0.32(+4.03%) |
Jan 31, 2012 | 8.112 | 8.141 | 7.868 | 7.995 | 6,623,863 | -0.08(-0.97%) |
Jan 30, 2012 | 7.887 | 8.151 | 7.809 | 8.073 | 7,581,970 | +0.08(+0.98%) |
Jan 27, 2012 | 7.829 | 8.024 | 7.585 | 7.995 | 11,278,940 | +0.20(+2.50%) |
Jan 26, 2012 | 8.336 | 8.492 | 7.672 | 7.799 | 34,941,736 | -1.34(-14.64%) |
Jan 25, 2012 | 9.293 | 9.322 | 8.883 | 9.137 | 8,858,116 | -0.18(-1.94%) |
Jan 24, 2012 | 9.273 | 9.366 | 9.176 | 9.317 | 3,797,454 | -0.07(-0.78%) |
Jan 23, 2012 | 9.429 | 9.566 | 9.273 | 9.390 | 3,421,688 | -0.04(-0.41%) |
Jan 20, 2012 | 9.342 | 9.498 | 9.273 | 9.429 | 3,720,401 | +0.04(+0.42%) |
Jan 19, 2012 | 9.224 | 9.468 | 9.171 | 9.390 | 6,274,033 | +0.25(+2.78%) |
Jan 18, 2012 | 8.951 | 9.224 | 8.912 | 9.137 | 4,950,730 | +0.16(+1.74%) |
Jan 17, 2012 | 8.756 | 8.990 | 8.746 | 8.980 | 5,921,350 | -0.04(-0.43%) |
Jan 13, 2012 | 8.883 | 9.068 | 8.805 | 9.019 | 7,318,874 | -0.01(-0.11%) |
Jan 12, 2012 | 8.844 | 9.112 | 8.707 | 9.029 | 5,861,638 | +0.22(+2.55%) |
Jan 11, 2012 | 8.580 | 8.844 | 8.531 | 8.805 | 6,146,212 | +0.14(+1.58%) |
Jan 10, 2012 | 8.424 | 8.766 | 8.419 | 8.668 | 6,979,329 | +0.37(+4.47%) |
Jan 09, 2012 | 8.307 | 8.356 | 8.200 | 8.297 | 3,008,993 | +0.02(+0.24%) |
Jan 06, 2012 | 8.365 | 8.424 | 8.209 | 8.278 | 3,385,768 | -0.10(-1.17%) |
Jan 05, 2012 | 8.141 | 8.434 | 8.034 | 8.375 | 5,422,483 | +0.16(+1.90%) |
Jan 04, 2012 | 8.219 | 8.229 | 8.014 | 8.219 | 4,710,106 | +0.45(+5.78%) |
Dec 30, 2011 | 7.770 | 7.829 | 7.721 | 7.770 | 4,519,068 | -0.01(-0.13%) |
Dec 29, 2011 | 7.594 | 7.799 | 7.546 | 7.780 | 6,273,644 | +0.24(+3.24%) |
Dec 28, 2011 | 7.604 | 7.653 | 7.428 | 7.536 | 5,160,653 | -0.03(-0.39%) |
Dec 27, 2011 | 7.721 | 7.780 | 7.555 | 7.565 | 6,437,341 | -0.20(-2.52%) |
Dec 23, 2011 | 7.819 | 7.848 | 7.711 | 7.760 | 4,044,030 | +0.04(+0.51%) |
Dec 21, 2011 | 7.663 | 7.780 | 7.545 | 7.721 | 6,369,116 | +0.02(+0.32%) |
Dec 20, 2011 | 7.487 | 7.790 | 7.448 | 7.697 | 10,170,265 | +0.39(+5.27%) |
Dec 19, 2011 | 7.536 | 7.653 | 7.243 | 7.311 | 7,678,730 | -0.22(-2.98%) |
Dec 16, 2011 | 7.731 | 7.809 | 7.409 | 7.536 | 10,551,434 | -0.18(-2.28%) |
Dec 15, 2011 | 7.965 | 7.995 | 7.663 | 7.711 | 10,551,417 | -0.22(-2.83%) |
Dec 14, 2011 | 8.219 | 8.287 | 7.780 | 7.936 | 14,261,044 | -0.44(-5.24%) |
Dec 13, 2011 | 8.531 | 8.629 | 8.239 | 8.375 | 8,547,531 | -0.10(-1.15%) |
Dec 12, 2011 | 8.512 | 8.575 | 8.365 | 8.473 | 3,995,089 | -0.22(-2.58%) |
Dec 09, 2011 | 8.541 | 8.775 | 8.492 | 8.697 | 4,844,130 | +0.21(+2.53%) |
Dec 08, 2011 | 8.834 | 8.893 | 8.424 | 8.483 | 6,498,607 | -0.48(-5.34%) |
Dec 07, 2011 | 8.824 | 9.000 | 8.658 | 8.961 | 5,773,645 | +0.03(+0.33%) |
Dec 06, 2011 | 9.117 | 9.283 | 8.883 | 8.932 | 5,338,764 | -0.20(-2.14%) |
Dec 05, 2011 | 9.029 | 9.176 | 8.922 | 9.127 | 6,957,649 | +0.27(+3.09%) |
Dec 02, 2011 | 8.854 | 8.961 | 8.736 | 8.854 | 6,859,252 | +0.17(+1.91%) |