Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.26 | 10.44 | 9.900 | 9.910 | 36,545 | -0.35(-3.41%) |
Feb 28, 2012 | 10.30 | 10.33 | 10.12 | 10.26 | 33,683 | -0.03(-0.29%) |
Feb 27, 2012 | 10.42 | 10.47 | 10.25 | 10.29 | 24,590 | -0.19(-1.81%) |
Feb 24, 2012 | 10.68 | 10.70 | 10.45 | 10.48 | 24,304 | -0.18(-1.69%) |
Feb 23, 2012 | 10.42 | 10.67 | 10.32 | 10.66 | 79,745 | +0.22(+2.11%) |
Feb 22, 2012 | 10.60 | 10.65 | 10.36 | 10.44 | 42,446 | -0.17(-1.60%) |
Feb 21, 2012 | 10.61 | 10.69 | 10.52 | 10.61 | 33,413 | -0.01(-0.09%) |
Feb 17, 2012 | 10.70 | 10.70 | 10.57 | 10.62 | 27,478 | -0.04(-0.38%) |
Feb 16, 2012 | 10.09 | 10.70 | 10.09 | 10.66 | 93,906 | +0.53(+5.23%) |
Feb 15, 2012 | 10.10 | 10.44 | 10.00 | 10.13 | 190,727 | -0.04(-0.39%) |
Feb 14, 2012 | 10.04 | 10.22 | 10.04 | 10.17 | 81,197 | -0.07(-0.68%) |
Feb 13, 2012 | 10.15 | 10.25 | 10.00 | 10.24 | 93,833 | +0.29(+2.91%) |
Feb 10, 2012 | 9.900 | 10.19 | 9.880 | 9.950 | 79,345 | -0.04(-0.40%) |
Feb 09, 2012 | 10.00 | 10.07 | 9.830 | 9.990 | 138,806 | -0.16(-1.58%) |
Feb 08, 2012 | 10.00 | 10.29 | 9.550 | 10.15 | 176,388 | -0.21(-2.03%) |
Feb 07, 2012 | 10.20 | 10.36 | 10.02 | 10.36 | 92,333 | +0.13(+1.27%) |
Feb 06, 2012 | 10.18 | 10.27 | 10.02 | 10.23 | 68,844 | +0.04(+0.39%) |
Feb 03, 2012 | 9.680 | 10.34 | 9.680 | 10.19 | 130,032 | +0.60(+6.26%) |
Feb 02, 2012 | 9.540 | 9.600 | 9.420 | 9.590 | 72,219 | +0.02(+0.21%) |
Feb 01, 2012 | 9.350 | 9.600 | 9.180 | 9.570 | 125,254 | +0.29(+3.13%) |
Jan 31, 2012 | 9.080 | 9.470 | 8.980 | 9.280 | 257,296 | +0.23(+2.54%) |
Jan 30, 2012 | 9.050 | 9.080 | 8.990 | 9.050 | 66,545 | -0.03(-0.33%) |
Jan 27, 2012 | 8.950 | 9.100 | 8.950 | 9.080 | 91,885 | +0.06(+0.67%) |
Jan 26, 2012 | 8.200 | 9.100 | 8.170 | 9.020 | 182,181 | +0.83(+10.13%) |
Jan 25, 2012 | 8.100 | 8.200 | 8.040 | 8.190 | 46,368 | +0.07(+0.86%) |
Jan 24, 2012 | 8.040 | 8.140 | 8.010 | 8.120 | 51,279 | +0.07(+0.87%) |
Jan 23, 2012 | 8.050 | 8.050 | 7.930 | 8.050 | 12,812 | +0.01(+0.12%) |
Jan 20, 2012 | 7.870 | 8.040 | 7.860 | 8.040 | 24,080 | +0.14(+1.77%) |
Jan 19, 2012 | 8.000 | 8.000 | 7.780 | 7.900 | 16,453 | -0.10(-1.25%) |
Jan 18, 2012 | 7.690 | 8.000 | 7.630 | 8.000 | 24,596 | +0.28(+3.63%) |
Jan 17, 2012 | 7.860 | 7.895 | 7.630 | 7.720 | 50,731 | -0.12(-1.53%) |
Jan 13, 2012 | 7.830 | 7.940 | 7.800 | 7.840 | 29,661 | -0.06(-0.76%) |
Jan 12, 2012 | 7.870 | 7.920 | 7.700 | 7.900 | 29,549 | +0.06(+0.77%) |
Jan 11, 2012 | 7.490 | 7.860 | 7.490 | 7.840 | 36,947 | +0.31(+4.12%) |
Jan 10, 2012 | 7.440 | 7.570 | 7.315 | 7.530 | 55,214 | +0.18(+2.45%) |
Jan 09, 2012 | 7.500 | 7.500 | 7.300 | 7.350 | 54,604 | -0.11(-1.47%) |
Jan 06, 2012 | 7.500 | 7.540 | 7.380 | 7.460 | 73,250 | -0.03(-0.40%) |
Jan 05, 2012 | 7.430 | 7.610 | 7.360 | 7.490 | 51,667 | +0.04(+0.54%) |
Jan 04, 2012 | 7.950 | 7.950 | 7.420 | 7.450 | 73,456 | +0.14(+1.92%) |
Dec 30, 2011 | 7.190 | 7.310 | 7.150 | 7.310 | 64,170 | +0.10(+1.39%) |
Dec 29, 2011 | 7.220 | 7.290 | 7.030 | 7.210 | 111,070 | -0.17(-2.30%) |
Dec 28, 2011 | 7.490 | 7.490 | 7.330 | 7.380 | 81,259 | -0.15(-1.99%) |
Dec 27, 2011 | 7.630 | 7.670 | 7.490 | 7.530 | 23,818 | -0.15(-1.95%) |
Dec 23, 2011 | 7.750 | 7.750 | 7.611 | 7.680 | 21,777 | +0.04(+0.52%) |
Dec 21, 2011 | 7.670 | 7.700 | 7.410 | 7.640 | 41,362 | -0.06(-0.78%) |
Dec 20, 2011 | 7.630 | 7.730 | 7.600 | 7.700 | 62,931 | +0.22(+2.94%) |
Dec 19, 2011 | 7.600 | 7.790 | 7.460 | 7.480 | 44,725 | -0.08(-1.06%) |
Dec 16, 2011 | 7.490 | 7.650 | 7.480 | 7.560 | 140,104 | +0.09(+1.20%) |
Dec 15, 2011 | 7.840 | 7.840 | 7.410 | 7.470 | 104,693 | -0.27(-3.49%) |
Dec 14, 2011 | 7.720 | 7.820 | 7.560 | 7.740 | 92,437 | -0.05(-0.64%) |
Dec 13, 2011 | 7.980 | 8.030 | 7.710 | 7.790 | 161,777 | -0.14(-1.77%) |
Dec 12, 2011 | 8.310 | 8.310 | 7.870 | 7.930 | 57,073 | -0.49(-5.82%) |
Dec 09, 2011 | 8.200 | 8.500 | 8.100 | 8.420 | 70,412 | +0.20(+2.43%) |
Dec 08, 2011 | 8.530 | 8.530 | 8.210 | 8.220 | 45,449 | -0.35(-4.08%) |
Dec 07, 2011 | 8.730 | 8.730 | 8.550 | 8.570 | 45,677 | -0.27(-3.05%) |
Dec 06, 2011 | 8.860 | 8.900 | 8.780 | 8.840 | 42,245 | -0.05(-0.56%) |
Dec 05, 2011 | 8.940 | 9.050 | 8.820 | 8.890 | 71,610 | +0.08(+0.91%) |
Dec 02, 2011 | 8.620 | 8.890 | 8.560 | 8.810 | 14,686 | +0.30(+3.53%) |