Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.14 | 10.28 | 9.967 | 10.05 | 50,656,524 | -0.18(-1.78%) |
Feb 28, 2012 | 10.17 | 10.29 | 10.09 | 10.23 | 41,430,144 | +0.15(+1.47%) |
Feb 27, 2012 | 10.22 | 10.26 | 10.01 | 10.09 | 48,450,464 | -0.05(-0.47%) |
Feb 24, 2012 | 10.06 | 10.27 | 10.05 | 10.13 | 42,633,092 | +0.16(+1.59%) |
Feb 23, 2012 | 9.971 | 9.998 | 9.822 | 9.974 | 29,774,730 | +0.04(+0.41%) |
Feb 22, 2012 | 9.940 | 10.03 | 9.859 | 9.934 | 38,135,780 | +0.09(+0.96%) |
Feb 21, 2012 | 10.02 | 10.03 | 9.775 | 9.839 | 31,716,980 | -0.04(-0.38%) |
Feb 17, 2012 | 10.03 | 10.03 | 9.839 | 9.876 | 45,625,064 | -0.01(-0.07%) |
Feb 16, 2012 | 9.711 | 9.971 | 9.516 | 9.883 | 48,577,288 | +0.24(+2.52%) |
Feb 15, 2012 | 9.745 | 9.795 | 9.093 | 9.640 | 59,124,120 | -0.14(-1.41%) |
Feb 14, 2012 | 10.02 | 10.06 | 9.624 | 9.779 | 71,553,088 | -0.37(-3.68%) |
Feb 13, 2012 | 10.13 | 10.26 | 10.04 | 10.15 | 61,654,192 | +0.19(+1.93%) |
Feb 10, 2012 | 10.11 | 10.11 | 9.846 | 9.960 | 104,542,320 | -0.82(-7.57%) |
Feb 09, 2012 | 10.82 | 10.88 | 10.64 | 10.78 | 42,639,736 | -0.04(-0.40%) |
Feb 08, 2012 | 10.94 | 10.98 | 10.75 | 10.82 | 37,345,684 | +0.03(+0.31%) |
Feb 07, 2012 | 10.68 | 10.84 | 10.58 | 10.79 | 45,662,636 | +0.20(+1.85%) |
Feb 06, 2012 | 10.44 | 10.64 | 10.40 | 10.59 | 37,583,800 | +0.08(+0.74%) |
Feb 03, 2012 | 10.64 | 10.66 | 10.46 | 10.51 | 53,407,008 | +0.03(+0.32%) |
Feb 02, 2012 | 10.64 | 10.65 | 10.45 | 10.48 | 47,910,024 | -0.02(-0.16%) |
Feb 01, 2012 | 10.50 | 10.67 | 10.47 | 10.50 | 42,424,640 | +0.21(+2.00%) |
Jan 31, 2012 | 10.50 | 10.54 | 10.21 | 10.29 | 45,003,148 | -0.06(-0.59%) |
Jan 30, 2012 | 10.27 | 10.37 | 10.17 | 10.35 | 33,371,876 | -0.13(-1.22%) |
Jan 27, 2012 | 10.51 | 10.54 | 10.38 | 10.48 | 40,168,732 | -0.03(-0.32%) |
Jan 26, 2012 | 10.82 | 10.87 | 10.46 | 10.51 | 54,058,112 | -0.20(-1.89%) |
Jan 25, 2012 | 10.62 | 10.75 | 10.36 | 10.71 | 45,087,388 | +0.09(+0.82%) |
Jan 24, 2012 | 10.50 | 10.81 | 10.38 | 10.63 | 72,062,936 | +0.15(+1.45%) |
Jan 23, 2012 | 10.06 | 10.69 | 10.05 | 10.48 | 94,699,712 | +0.43(+4.29%) |
Jan 20, 2012 | 10.01 | 10.09 | 9.923 | 10.04 | 46,052,632 | -0.05(-0.47%) |
Jan 19, 2012 | 10.07 | 10.19 | 10.05 | 10.09 | 43,595,824 | -0.01(-0.10%) |
Jan 18, 2012 | 9.886 | 10.12 | 9.870 | 10.10 | 69,930,848 | +0.35(+3.54%) |
Jan 17, 2012 | 9.843 | 9.934 | 9.661 | 9.757 | 49,116,060 | +0.20(+2.13%) |
Jan 13, 2012 | 9.411 | 9.610 | 9.354 | 9.553 | 75,071,856 | +0.05(+0.53%) |
Jan 12, 2012 | 9.347 | 9.644 | 9.331 | 9.502 | 74,812,072 | +0.20(+2.17%) |
Jan 11, 2012 | 9.182 | 9.364 | 9.162 | 9.300 | 29,927,812 | +0.05(+0.58%) |
Jan 10, 2012 | 9.206 | 9.327 | 9.179 | 9.246 | 50,368,864 | +0.19(+2.12%) |
Jan 09, 2012 | 8.785 | 9.085 | 8.734 | 9.054 | 77,330,192 | +0.40(+4.63%) |
Jan 06, 2012 | 8.842 | 8.842 | 8.637 | 8.654 | 25,332,776 | -0.14(-1.61%) |
Jan 05, 2012 | 8.862 | 8.883 | 8.714 | 8.795 | 25,437,832 | -0.12(-1.32%) |
Jan 04, 2012 | 8.728 | 8.953 | 8.728 | 8.913 | 36,667,968 | +0.61(+7.38%) |
Dec 30, 2011 | 8.203 | 8.344 | 8.201 | 8.300 | 20,491,634 | +0.08(+1.02%) |
Dec 29, 2011 | 8.173 | 8.277 | 8.033 | 8.217 | 35,618,044 | +0.04(+0.45%) |
Dec 28, 2011 | 8.417 | 8.440 | 8.120 | 8.180 | 39,892,016 | -0.33(-3.92%) |
Dec 27, 2011 | 8.564 | 8.604 | 8.484 | 8.514 | 20,158,608 | -0.08(-0.97%) |
Dec 23, 2011 | 8.614 | 8.624 | 8.512 | 8.597 | 19,279,060 | +0.18(+2.10%) |
Dec 21, 2011 | 8.367 | 8.454 | 8.233 | 8.420 | 34,195,388 | -0.02(-0.20%) |
Dec 20, 2011 | 8.320 | 8.534 | 8.297 | 8.437 | 43,047,488 | +0.41(+5.12%) |
Dec 19, 2011 | 8.240 | 8.247 | 7.986 | 8.026 | 33,202,066 | -0.15(-1.88%) |
Dec 16, 2011 | 8.330 | 8.340 | 8.160 | 8.180 | 50,163,112 | -0.06(-0.73%) |
Dec 15, 2011 | 8.604 | 8.617 | 8.200 | 8.240 | 43,565,004 | -0.05(-0.64%) |
Dec 14, 2011 | 8.481 | 8.527 | 8.243 | 8.293 | 47,503,852 | -0.28(-3.27%) |
Dec 13, 2011 | 8.768 | 8.905 | 8.487 | 8.574 | 51,983,520 | -0.18(-2.02%) |
Dec 12, 2011 | 8.911 | 8.911 | 8.601 | 8.751 | 53,845,920 | -0.39(-4.31%) |
Dec 09, 2011 | 8.951 | 9.219 | 8.921 | 9.145 | 30,223,320 | +0.25(+2.86%) |
Dec 08, 2011 | 9.312 | 9.329 | 8.808 | 8.891 | 57,701,032 | -0.51(-5.47%) |
Dec 07, 2011 | 9.359 | 9.479 | 9.292 | 9.406 | 40,302,192 | +0.02(+0.21%) |
Dec 06, 2011 | 9.386 | 9.476 | 9.319 | 9.386 | 35,693,648 | -0.06(-0.60%) |
Dec 05, 2011 | 9.362 | 9.499 | 9.329 | 9.443 | 49,297,932 | +0.24(+2.65%) |
Dec 02, 2011 | 9.242 | 9.269 | 9.122 | 9.199 | 44,444,028 | +0.08(+0.88%) |