Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.434 | 9.434 | 9.057 | 9.095 | 100,242 | -0.30(-3.21%) |
Feb 28, 2012 | 9.374 | 9.404 | 9.261 | 9.396 | 34,992 | +0.05(+0.57%) |
Feb 27, 2012 | 9.608 | 9.608 | 9.320 | 9.344 | 47,533 | -0.35(-3.66%) |
Feb 24, 2012 | 9.646 | 9.803 | 9.593 | 9.698 | 30,507 | +0.06(+0.63%) |
Feb 23, 2012 | 9.480 | 9.646 | 9.412 | 9.638 | 64,333 | +0.16(+1.67%) |
Feb 22, 2012 | 9.374 | 9.593 | 9.261 | 9.480 | 44,786 | +0.11(+1.13%) |
Feb 21, 2012 | 9.457 | 9.487 | 9.306 | 9.374 | 40,358 | -0.08(-0.80%) |
Feb 17, 2012 | 9.608 | 9.608 | 9.427 | 9.449 | 40,835 | -0.12(-1.26%) |
Feb 16, 2012 | 9.042 | 9.593 | 9.042 | 9.570 | 55,645 | +0.52(+5.75%) |
Feb 15, 2012 | 9.291 | 9.336 | 8.974 | 9.049 | 82,807 | -0.16(-1.72%) |
Feb 14, 2012 | 9.449 | 9.449 | 9.147 | 9.208 | 49,648 | -0.27(-2.87%) |
Feb 13, 2012 | 9.389 | 9.510 | 9.321 | 9.480 | 61,606 | +0.23(+2.45%) |
Feb 10, 2012 | 9.480 | 9.547 | 9.253 | 9.253 | 66,978 | -0.33(-3.46%) |
Feb 09, 2012 | 9.751 | 9.766 | 9.547 | 9.585 | 34,894 | -0.12(-1.24%) |
Feb 08, 2012 | 9.646 | 9.736 | 9.525 | 9.706 | 47,053 | +0.11(+1.10%) |
Feb 07, 2012 | 9.812 | 9.812 | 9.578 | 9.600 | 63,122 | -0.23(-2.30%) |
Feb 06, 2012 | 9.804 | 9.849 | 9.623 | 9.827 | 65,678 | -0.06(-0.61%) |
Feb 03, 2012 | 9.653 | 9.917 | 9.336 | 9.887 | 119,149 | +0.48(+5.14%) |
Feb 02, 2012 | 9.615 | 9.804 | 9.321 | 9.404 | 176,062 | -0.24(-2.50%) |
Feb 01, 2012 | 9.246 | 9.706 | 9.230 | 9.646 | 164,541 | +0.51(+5.53%) |
Jan 31, 2012 | 9.487 | 9.487 | 9.132 | 9.140 | 96,398 | -0.26(-2.73%) |
Jan 30, 2012 | 9.351 | 9.668 | 9.283 | 9.396 | 127,801 | -0.08(-0.80%) |
Jan 27, 2012 | 9.495 | 9.736 | 9.404 | 9.472 | 83,117 | -0.07(-0.71%) |
Jan 26, 2012 | 9.532 | 9.698 | 9.404 | 9.540 | 73,976 | +0.07(+0.72%) |
Jan 25, 2012 | 9.404 | 9.578 | 9.355 | 9.472 | 68,240 | +0.04(+0.40%) |
Jan 24, 2012 | 9.366 | 9.487 | 9.291 | 9.434 | 90,518 | -0.02(-0.24%) |
Jan 23, 2012 | 9.638 | 9.789 | 9.344 | 9.457 | 36,000 | -0.18(-1.84%) |
Jan 20, 2012 | 9.477 | 9.694 | 9.477 | 9.634 | 43,189 | +0.14(+1.50%) |
Jan 19, 2012 | 9.747 | 9.747 | 9.432 | 9.492 | 91,013 | -0.21(-2.16%) |
Jan 18, 2012 | 9.349 | 9.732 | 9.349 | 9.702 | 51,865 | +0.36(+3.85%) |
Jan 17, 2012 | 9.747 | 9.799 | 9.207 | 9.342 | 183,856 | -0.28(-2.96%) |
Jan 13, 2012 | 9.589 | 9.664 | 9.477 | 9.627 | 53,815 | -0.10(-1.00%) |
Jan 12, 2012 | 9.702 | 9.747 | 9.537 | 9.724 | 53,707 | +0.04(+0.46%) |
Jan 11, 2012 | 9.537 | 9.739 | 9.432 | 9.679 | 110,160 | +0.02(+0.16%) |
Jan 10, 2012 | 9.559 | 9.702 | 9.477 | 9.664 | 93,655 | +0.27(+2.87%) |
Jan 09, 2012 | 9.379 | 9.514 | 9.289 | 9.394 | 172,737 | +0.07(+0.80%) |
Jan 06, 2012 | 9.402 | 9.402 | 9.184 | 9.319 | 79,408 | -0.06(-0.64%) |
Jan 05, 2012 | 9.537 | 9.559 | 9.199 | 9.379 | 104,610 | -0.20(-2.11%) |
Jan 04, 2012 | 9.702 | 9.747 | 9.522 | 9.582 | 118,002 | +0.13(+1.35%) |
Dec 30, 2011 | 9.672 | 9.672 | 9.424 | 9.454 | 69,398 | -0.22(-2.25%) |
Dec 29, 2011 | 9.747 | 9.754 | 9.604 | 9.672 | 67,213 | -0.01(-0.08%) |
Dec 28, 2011 | 9.972 | 9.972 | 9.589 | 9.679 | 94,185 | -0.33(-3.30%) |
Dec 27, 2011 | 9.942 | 10.16 | 9.747 | 10.01 | 62,433 | +0.04(+0.45%) |
Dec 23, 2011 | 9.919 | 9.972 | 9.844 | 9.964 | 64,091 | +0.19(+1.92%) |
Dec 21, 2011 | 9.559 | 9.822 | 9.447 | 9.777 | 123,661 | +0.17(+1.80%) |
Dec 20, 2011 | 9.454 | 9.619 | 9.439 | 9.604 | 172,399 | +0.37(+3.98%) |
Dec 19, 2011 | 9.327 | 9.447 | 9.162 | 9.237 | 101,339 | +0.04(+0.49%) |
Dec 16, 2011 | 9.372 | 9.552 | 9.132 | 9.192 | 262,179 | -0.21(-2.23%) |
Dec 15, 2011 | 9.222 | 9.447 | 8.967 | 9.402 | 258,689 | +0.40(+4.50%) |
Dec 14, 2011 | 8.795 | 8.997 | 8.765 | 8.997 | 224,540 | +0.10(+1.10%) |
Dec 13, 2011 | 9.049 | 9.297 | 8.847 | 8.899 | 103,884 | -0.04(-0.42%) |
Dec 12, 2011 | 9.109 | 9.109 | 8.825 | 8.937 | 94,521 | -0.32(-3.48%) |
Dec 09, 2011 | 9.139 | 9.312 | 9.094 | 9.259 | 101,619 | +0.15(+1.65%) |
Dec 08, 2011 | 9.162 | 9.304 | 9.049 | 9.109 | 120,972 | -0.19(-2.10%) |
Dec 07, 2011 | 8.929 | 9.327 | 8.750 | 9.304 | 101,885 | +0.31(+3.50%) |
Dec 06, 2011 | 9.259 | 9.259 | 8.952 | 8.989 | 108,928 | -0.24(-2.60%) |
Dec 05, 2011 | 9.169 | 9.252 | 9.027 | 9.229 | 88,163 | +0.26(+2.93%) |
Dec 02, 2011 | 8.937 | 9.094 | 8.825 | 8.967 | 60,099 | +0.20(+2.31%) |