Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.070 | 9.143 | 8.661 | 8.710 | 3,615,891 | -0.35(-3.83%) |
Feb 28, 2012 | 9.023 | 9.154 | 8.985 | 9.056 | 1,504,843 | +0.04(+0.47%) |
Feb 27, 2012 | 8.883 | 9.056 | 8.781 | 9.014 | 1,873,421 | +0.01(+0.07%) |
Feb 24, 2012 | 9.045 | 9.116 | 8.968 | 9.008 | 1,217,875 | -0.02(-0.17%) |
Feb 23, 2012 | 8.950 | 9.063 | 8.810 | 9.023 | 1,414,416 | +0.07(+0.77%) |
Feb 22, 2012 | 9.014 | 9.090 | 8.883 | 8.954 | 1,479,965 | -0.08(-0.86%) |
Feb 21, 2012 | 9.023 | 9.196 | 8.954 | 9.032 | 2,034,597 | +0.10(+1.12%) |
Feb 17, 2012 | 9.028 | 9.050 | 8.883 | 8.932 | 1,589,727 | -0.03(-0.30%) |
Feb 16, 2012 | 8.634 | 8.981 | 8.561 | 8.959 | 2,522,268 | +0.33(+3.81%) |
Feb 15, 2012 | 8.741 | 8.770 | 8.577 | 8.630 | 3,177,504 | -0.02(-0.26%) |
Feb 14, 2012 | 8.823 | 8.850 | 8.497 | 8.652 | 2,814,793 | -0.27(-3.04%) |
Feb 13, 2012 | 9.032 | 9.032 | 8.861 | 8.923 | 1,605,145 | +0.07(+0.78%) |
Feb 10, 2012 | 8.950 | 8.950 | 8.762 | 8.854 | 2,398,930 | -0.37(-4.00%) |
Feb 09, 2012 | 9.274 | 9.303 | 9.081 | 9.223 | 1,828,875 | +0.03(+0.31%) |
Feb 08, 2012 | 9.256 | 9.350 | 9.099 | 9.194 | 1,803,303 | +0.02(+0.22%) |
Feb 07, 2012 | 9.236 | 9.298 | 9.034 | 9.174 | 2,278,262 | -0.11(-1.15%) |
Feb 06, 2012 | 9.183 | 9.287 | 9.139 | 9.281 | 1,213,556 | -0.02(-0.19%) |
Feb 03, 2012 | 9.256 | 9.350 | 9.150 | 9.299 | 2,210,993 | +0.28(+3.13%) |
Feb 02, 2012 | 9.005 | 9.192 | 8.961 | 9.016 | 2,160,426 | +0.03(+0.32%) |
Feb 01, 2012 | 8.972 | 9.114 | 8.919 | 8.988 | 3,337,703 | +0.24(+2.74%) |
Jan 31, 2012 | 8.981 | 9.016 | 8.601 | 8.748 | 2,749,762 | -0.06(-0.66%) |
Jan 30, 2012 | 8.599 | 8.888 | 8.561 | 8.805 | 2,134,917 | -0.07(-0.80%) |
Jan 27, 2012 | 8.681 | 8.929 | 8.679 | 8.877 | 1,839,407 | +0.14(+1.60%) |
Jan 26, 2012 | 8.910 | 9.094 | 8.646 | 8.737 | 3,060,862 | -0.06(-0.68%) |
Jan 25, 2012 | 8.408 | 8.843 | 8.308 | 8.797 | 2,947,529 | +0.32(+3.75%) |
Jan 24, 2012 | 8.295 | 8.497 | 8.210 | 8.479 | 1,841,420 | +0.01(+0.08%) |
Jan 23, 2012 | 8.472 | 8.614 | 8.417 | 8.472 | 1,933,184 | +0.03(+0.32%) |
Jan 20, 2012 | 8.386 | 8.528 | 8.386 | 8.446 | 1,656,910 | -0.05(-0.63%) |
Jan 19, 2012 | 8.548 | 8.548 | 8.386 | 8.499 | 2,371,539 | +0.02(+0.18%) |
Jan 18, 2012 | 8.184 | 8.483 | 8.156 | 8.483 | 2,876,491 | +0.26(+3.19%) |
Jan 17, 2012 | 8.390 | 8.432 | 8.161 | 8.221 | 3,479,877 | +0.05(+0.60%) |
Jan 13, 2012 | 8.175 | 8.226 | 7.969 | 8.173 | 2,991,094 | -0.18(-2.18%) |
Jan 12, 2012 | 8.128 | 8.364 | 8.068 | 8.355 | 3,463,549 | +0.26(+3.24%) |
Jan 11, 2012 | 7.875 | 8.119 | 7.846 | 8.093 | 2,821,619 | +0.16(+2.04%) |
Jan 10, 2012 | 7.906 | 8.013 | 7.879 | 7.930 | 3,953,071 | +0.33(+4.32%) |
Jan 09, 2012 | 7.671 | 7.688 | 7.549 | 7.602 | 2,654,301 | -0.02(-0.23%) |
Jan 06, 2012 | 7.702 | 7.702 | 7.524 | 7.620 | 3,454,634 | -0.04(-0.55%) |
Jan 05, 2012 | 7.555 | 7.757 | 7.442 | 7.662 | 3,929,944 | -0.06(-0.83%) |
Jan 04, 2012 | 7.533 | 7.762 | 7.493 | 7.726 | 2,805,220 | +0.59(+8.31%) |
Dec 30, 2011 | 7.100 | 7.178 | 7.092 | 7.133 | 2,355,446 | +0.02(+0.25%) |
Dec 29, 2011 | 6.956 | 7.124 | 6.924 | 7.115 | 2,731,625 | +0.16(+2.30%) |
Dec 28, 2011 | 7.309 | 7.331 | 6.940 | 6.956 | 3,351,014 | -0.36(-4.95%) |
Dec 27, 2011 | 7.313 | 7.397 | 7.264 | 7.318 | 2,309,165 | -0.04(-0.51%) |
Dec 23, 2011 | 7.302 | 7.358 | 7.229 | 7.355 | 2,172,719 | +0.29(+4.15%) |
Dec 21, 2011 | 7.047 | 7.102 | 6.856 | 7.062 | 5,340,488 | +0.02(+0.35%) |
Dec 20, 2011 | 6.749 | 7.053 | 6.736 | 7.038 | 6,138,916 | +0.57(+8.79%) |
Dec 19, 2011 | 6.842 | 6.853 | 6.436 | 6.469 | 5,116,668 | -0.31(-4.55%) |
Dec 16, 2011 | 6.776 | 6.946 | 6.676 | 6.778 | 6,520,611 | +0.12(+1.87%) |
Dec 15, 2011 | 6.831 | 6.842 | 6.560 | 6.654 | 8,513,134 | +0.06(+0.91%) |
Dec 14, 2011 | 6.671 | 6.800 | 6.511 | 6.594 | 9,490,335 | -0.19(-2.82%) |
Dec 13, 2011 | 7.171 | 7.324 | 6.680 | 6.785 | 6,180,437 | -0.29(-4.05%) |
Dec 12, 2011 | 7.226 | 7.231 | 6.924 | 7.071 | 5,650,466 | -0.39(-5.24%) |
Dec 09, 2011 | 7.184 | 7.544 | 7.102 | 7.462 | 5,475,079 | +0.22(+3.00%) |
Dec 08, 2011 | 7.597 | 7.662 | 7.207 | 7.244 | 6,833,750 | -0.53(-6.77%) |
Dec 07, 2011 | 7.700 | 7.837 | 7.584 | 7.771 | 4,074,657 | -0.02(-0.29%) |
Dec 06, 2011 | 7.704 | 7.948 | 7.584 | 7.793 | 5,399,291 | +0.07(+0.89%) |
Dec 05, 2011 | 7.806 | 7.917 | 7.606 | 7.724 | 5,794,824 | +0.18(+2.41%) |
Dec 02, 2011 | 7.837 | 7.861 | 7.515 | 7.542 | 5,971,265 | -0.07(-0.88%) |