Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.848 | 9.021 | 8.550 | 8.665 | 392,537 | -0.14(-1.64%) |
Feb 28, 2012 | 9.242 | 9.242 | 8.694 | 8.809 | 699,536 | -0.43(-4.68%) |
Feb 27, 2012 | 9.175 | 9.492 | 9.079 | 9.242 | 185,562 | -0.08(-0.83%) |
Feb 24, 2012 | 9.588 | 9.761 | 9.155 | 9.319 | 473,210 | -0.36(-3.68%) |
Feb 23, 2012 | 9.694 | 9.713 | 9.521 | 9.675 | 264,693 | +0.04(+0.40%) |
Feb 22, 2012 | 9.396 | 9.733 | 9.396 | 9.636 | 382,908 | +0.15(+1.62%) |
Feb 21, 2012 | 9.406 | 9.713 | 9.338 | 9.482 | 286,201 | +0.07(+0.72%) |
Feb 17, 2012 | 9.588 | 9.607 | 9.396 | 9.415 | 124,434 | -0.15(-1.61%) |
Feb 16, 2012 | 9.406 | 9.607 | 9.329 | 9.569 | 301,730 | +0.13(+1.32%) |
Feb 15, 2012 | 9.646 | 9.675 | 9.406 | 9.444 | 261,043 | -0.15(-1.60%) |
Feb 14, 2012 | 9.492 | 9.598 | 9.348 | 9.598 | 372,851 | +0.07(+0.71%) |
Feb 13, 2012 | 9.463 | 9.550 | 9.357 | 9.531 | 306,470 | +0.21(+2.27%) |
Feb 10, 2012 | 9.415 | 9.444 | 9.184 | 9.319 | 291,875 | -0.26(-2.71%) |
Feb 09, 2012 | 9.559 | 9.742 | 9.396 | 9.579 | 347,259 | +0.07(+0.71%) |
Feb 08, 2012 | 9.492 | 9.617 | 9.300 | 9.511 | 367,811 | +0.02(+0.20%) |
Feb 07, 2012 | 9.136 | 9.559 | 8.982 | 9.492 | 443,605 | +0.35(+3.79%) |
Feb 06, 2012 | 9.521 | 9.598 | 9.146 | 9.146 | 454,036 | -0.47(-4.90%) |
Feb 03, 2012 | 9.406 | 9.771 | 9.329 | 9.617 | 777,623 | +0.44(+4.82%) |
Feb 02, 2012 | 8.665 | 9.184 | 7.559 | 9.175 | 1,424,713 | +0.12(+1.27%) |
Feb 01, 2012 | 8.877 | 9.232 | 8.857 | 9.059 | 464,271 | +0.22(+2.50%) |
Jan 31, 2012 | 9.223 | 9.252 | 8.800 | 8.838 | 395,023 | -0.32(-3.47%) |
Jan 30, 2012 | 9.184 | 9.194 | 9.050 | 9.155 | 484,305 | -0.14(-1.55%) |
Jan 27, 2012 | 9.136 | 9.309 | 9.040 | 9.300 | 303,627 | +0.09(+0.94%) |
Jan 26, 2012 | 9.232 | 9.232 | 8.896 | 9.213 | 554,911 | +0.02(+0.21%) |
Jan 25, 2012 | 9.184 | 9.300 | 8.992 | 9.194 | 579,252 | +0.03(+0.31%) |
Jan 24, 2012 | 8.992 | 9.271 | 8.675 | 9.165 | 597,510 | +0.09(+0.95%) |
Jan 23, 2012 | 9.127 | 9.127 | 8.954 | 9.079 | 565,775 | -0.06(-0.63%) |
Jan 20, 2012 | 8.790 | 9.194 | 8.771 | 9.136 | 740,684 | +0.30(+3.37%) |
Jan 19, 2012 | 8.521 | 8.934 | 8.329 | 8.838 | 886,857 | +0.37(+4.31%) |
Jan 18, 2012 | 7.655 | 8.511 | 7.588 | 8.473 | 800,593 | +0.83(+10.82%) |
Jan 17, 2012 | 6.963 | 7.646 | 6.963 | 7.646 | 1,068,847 | +0.54(+7.58%) |
Jan 13, 2012 | 7.232 | 7.338 | 7.088 | 7.107 | 310,470 | -0.25(-3.40%) |
Jan 12, 2012 | 7.338 | 7.405 | 7.271 | 7.357 | 329,193 | +0.08(+1.06%) |
Jan 11, 2012 | 7.107 | 7.319 | 7.069 | 7.280 | 256,057 | +0.13(+1.88%) |
Jan 10, 2012 | 7.405 | 7.540 | 7.078 | 7.146 | 444,993 | -0.11(-1.46%) |
Jan 09, 2012 | 7.088 | 7.376 | 7.088 | 7.251 | 481,551 | +0.23(+3.29%) |
Jan 06, 2012 | 6.963 | 7.117 | 6.876 | 7.020 | 535,131 | +0.10(+1.39%) |
Jan 05, 2012 | 6.655 | 7.020 | 6.607 | 6.924 | 533,551 | +0.22(+3.30%) |
Jan 04, 2012 | 6.972 | 7.020 | 6.703 | 6.703 | 333,404 | -0.08(-1.13%) |
Dec 30, 2011 | 6.876 | 6.915 | 6.732 | 6.780 | 370,764 | +0.05(+0.71%) |
Dec 29, 2011 | 6.761 | 6.876 | 6.730 | 6.732 | 331,331 | +0.00(+0.00%) |
Dec 28, 2011 | 6.953 | 7.135 | 6.645 | 6.732 | 354,053 | -0.25(-3.58%) |
Dec 27, 2011 | 6.780 | 7.020 | 6.780 | 6.982 | 391,619 | +0.21(+3.13%) |
Dec 23, 2011 | 6.713 | 6.838 | 6.617 | 6.770 | 391,799 | +0.37(+5.71%) |
Dec 21, 2011 | 6.578 | 6.617 | 6.358 | 6.405 | 433,212 | -0.24(-3.62%) |
Dec 20, 2011 | 6.530 | 6.674 | 6.430 | 6.645 | 727,266 | +0.38(+5.98%) |
Dec 19, 2011 | 6.549 | 6.751 | 6.251 | 6.270 | 623,861 | -0.22(-3.41%) |
Dec 16, 2011 | 6.761 | 7.011 | 6.453 | 6.492 | 949,209 | -0.24(-3.57%) |
Dec 15, 2011 | 6.876 | 6.915 | 6.684 | 6.732 | 603,832 | +0.02(+0.29%) |
Dec 14, 2011 | 6.924 | 7.001 | 6.713 | 6.713 | 499,138 | -0.29(-4.12%) |
Dec 13, 2011 | 7.453 | 7.482 | 6.934 | 7.001 | 522,120 | -0.39(-5.33%) |
Dec 12, 2011 | 7.251 | 7.405 | 7.174 | 7.396 | 455,249 | -0.01(-0.13%) |
Dec 09, 2011 | 7.598 | 7.598 | 7.357 | 7.405 | 535,098 | -0.15(-2.04%) |
Dec 08, 2011 | 7.905 | 7.982 | 7.549 | 7.559 | 293,497 | -0.45(-5.64%) |
Dec 07, 2011 | 7.982 | 8.078 | 7.790 | 8.011 | 332,621 | -0.04(-0.48%) |
Dec 06, 2011 | 8.223 | 8.280 | 7.953 | 8.050 | 251,200 | -0.19(-2.33%) |
Dec 05, 2011 | 8.280 | 8.367 | 8.141 | 8.242 | 382,422 | +0.16(+2.02%) |
Dec 02, 2011 | 8.203 | 8.444 | 8.030 | 8.078 | 377,108 | -0.03(-0.36%) |