Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.160 | 9.300 | 9.034 | 9.070 | 6,422,149 | -0.08(-0.87%) |
Feb 28, 2012 | 9.000 | 9.170 | 8.950 | 9.150 | 5,243,586 | +0.20(+2.23%) |
Feb 27, 2012 | 8.860 | 9.110 | 8.835 | 8.950 | 5,901,173 | -0.01(-0.11%) |
Feb 24, 2012 | 9.130 | 9.210 | 8.920 | 8.960 | 6,438,229 | -0.16(-1.75%) |
Feb 23, 2012 | 9.010 | 9.140 | 8.870 | 9.120 | 7,446,850 | +0.08(+0.88%) |
Feb 22, 2012 | 9.280 | 9.280 | 8.990 | 9.040 | 7,310,560 | -0.19(-2.06%) |
Feb 21, 2012 | 9.410 | 9.440 | 9.180 | 9.230 | 4,091,416 | -0.15(-1.60%) |
Feb 17, 2012 | 9.560 | 9.590 | 9.320 | 9.380 | 6,318,465 | -0.08(-0.90%) |
Feb 16, 2012 | 9.260 | 9.535 | 9.210 | 9.465 | 7,636,907 | +0.18(+1.88%) |
Feb 15, 2012 | 9.350 | 9.470 | 9.250 | 9.290 | 5,520,278 | +0.00(+0.00%) |
Feb 14, 2012 | 9.360 | 9.440 | 9.200 | 9.290 | 6,117,264 | -0.12(-1.28%) |
Feb 13, 2012 | 9.450 | 9.530 | 9.230 | 9.410 | 6,681,556 | +0.02(+0.21%) |
Feb 10, 2012 | 9.350 | 9.510 | 9.280 | 9.390 | 10,529,741 | -0.11(-1.16%) |
Feb 09, 2012 | 9.700 | 9.850 | 9.420 | 9.500 | 20,870,870 | +0.38(+4.17%) |
Feb 08, 2012 | 9.280 | 9.360 | 9.080 | 9.120 | 13,486,443 | -0.05(-0.55%) |
Feb 07, 2012 | 9.090 | 9.290 | 9.010 | 9.170 | 8,298,436 | +0.02(+0.16%) |
Feb 06, 2012 | 9.200 | 9.200 | 9.020 | 9.155 | 5,260,147 | -0.09(-0.92%) |
Feb 03, 2012 | 9.130 | 9.280 | 9.100 | 9.240 | 5,374,746 | +0.18(+1.99%) |
Feb 02, 2012 | 8.930 | 9.070 | 8.870 | 9.060 | 6,329,199 | +0.14(+1.57%) |
Feb 01, 2012 | 8.820 | 9.020 | 8.710 | 8.920 | 7,217,051 | +0.22(+2.53%) |
Jan 31, 2012 | 8.900 | 8.935 | 8.630 | 8.700 | 6,126,571 | -0.10(-1.14%) |
Jan 30, 2012 | 8.770 | 8.820 | 8.620 | 8.800 | 5,999,504 | -0.06(-0.68%) |
Jan 27, 2012 | 8.600 | 8.920 | 8.590 | 8.860 | 4,414,091 | +0.19(+2.19%) |
Jan 26, 2012 | 9.050 | 9.140 | 8.670 | 8.670 | 11,075,943 | -0.33(-3.67%) |
Jan 25, 2012 | 9.070 | 9.080 | 8.790 | 9.000 | 10,146,554 | -0.08(-0.88%) |
Jan 24, 2012 | 8.830 | 9.125 | 8.770 | 9.080 | 10,123,881 | +0.22(+2.48%) |
Jan 23, 2012 | 8.990 | 8.990 | 8.725 | 8.860 | 6,736,010 | -0.06(-0.67%) |
Jan 20, 2012 | 8.700 | 8.990 | 8.700 | 8.920 | 9,522,659 | -0.02(-0.22%) |
Jan 19, 2012 | 8.960 | 9.170 | 8.890 | 8.940 | 15,675,240 | +0.21(+2.41%) |
Jan 18, 2012 | 8.320 | 8.990 | 8.300 | 8.730 | 21,000,314 | +0.65(+8.04%) |
Jan 17, 2012 | 8.150 | 8.234 | 8.040 | 8.080 | 4,130,494 | -0.03(-0.37%) |
Jan 13, 2012 | 8.210 | 8.250 | 8.020 | 8.110 | 5,213,052 | -0.19(-2.29%) |
Jan 12, 2012 | 8.350 | 8.420 | 8.185 | 8.300 | 8,314,285 | -0.03(-0.36%) |
Jan 11, 2012 | 8.290 | 8.380 | 8.040 | 8.330 | 8,912,742 | +0.00(+0.00%) |
Jan 10, 2012 | 8.490 | 8.500 | 8.160 | 8.330 | 9,259,337 | -0.05(-0.66%) |
Jan 09, 2012 | 8.080 | 8.500 | 8.080 | 8.385 | 9,961,993 | +0.32(+4.03%) |
Jan 06, 2012 | 8.000 | 8.170 | 7.860 | 8.060 | 5,813,706 | +0.05(+0.62%) |
Jan 05, 2012 | 7.800 | 8.070 | 7.780 | 8.010 | 11,674,538 | +0.18(+2.30%) |
Jan 04, 2012 | 7.820 | 7.920 | 7.620 | 7.830 | 7,684,647 | +0.11(+1.42%) |
Dec 30, 2011 | 7.620 | 7.800 | 7.560 | 7.720 | 2,597,794 | +0.05(+0.65%) |
Dec 29, 2011 | 7.550 | 7.730 | 7.495 | 7.670 | 2,279,277 | +0.14(+1.93%) |
Dec 28, 2011 | 7.600 | 7.710 | 7.520 | 7.525 | 2,777,499 | -0.17(-2.27%) |
Dec 27, 2011 | 7.570 | 7.830 | 7.560 | 7.700 | 3,748,367 | +0.10(+1.32%) |
Dec 23, 2011 | 7.540 | 7.620 | 7.340 | 7.600 | 2,928,617 | +0.41(+5.70%) |
Dec 21, 2011 | 7.300 | 7.310 | 6.950 | 7.190 | 6,751,068 | -0.09(-1.24%) |
Dec 20, 2011 | 7.210 | 7.330 | 7.200 | 7.280 | 8,162,180 | +0.20(+2.82%) |
Dec 19, 2011 | 7.480 | 7.480 | 7.060 | 7.080 | 6,743,097 | -0.31(-4.19%) |
Dec 16, 2011 | 7.250 | 7.500 | 7.250 | 7.390 | 5,409,756 | +0.21(+2.92%) |
Dec 15, 2011 | 7.210 | 7.310 | 7.170 | 7.180 | 4,522,963 | +0.07(+0.98%) |
Dec 14, 2011 | 7.180 | 7.265 | 6.920 | 7.110 | 11,977,499 | -0.15(-2.07%) |
Dec 13, 2011 | 7.870 | 7.954 | 7.150 | 7.260 | 14,810,788 | -0.49(-6.32%) |
Dec 12, 2011 | 8.050 | 8.050 | 7.640 | 7.750 | 5,412,691 | -0.39(-4.79%) |
Dec 09, 2011 | 7.920 | 8.200 | 7.800 | 8.140 | 6,903,642 | +0.18(+2.26%) |
Dec 08, 2011 | 8.080 | 8.180 | 7.950 | 7.960 | 7,227,976 | -0.23(-2.81%) |
Dec 07, 2011 | 8.140 | 8.235 | 8.075 | 8.190 | 5,923,617 | -0.01(-0.12%) |
Dec 06, 2011 | 8.110 | 8.230 | 8.010 | 8.200 | 5,960,238 | +0.09(+1.11%) |
Dec 05, 2011 | 8.250 | 8.280 | 8.010 | 8.110 | 5,999,378 | +0.07(+0.87%) |
Dec 02, 2011 | 8.060 | 8.170 | 7.920 | 8.040 | 8,620,679 | +0.03(+0.37%) |