Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.17 | 10.39 | 10.12 | 10.21 | 1,879,927 | +0.16(+1.62%) |
Feb 28, 2012 | 10.05 | 10.10 | 9.901 | 10.05 | 1,342,552 | +0.00(+0.00%) |
Feb 27, 2012 | 9.803 | 10.06 | 9.757 | 10.05 | 1,354,900 | +0.17(+1.74%) |
Feb 24, 2012 | 9.924 | 9.938 | 9.859 | 9.878 | 663,722 | -0.02(-0.19%) |
Feb 23, 2012 | 9.808 | 9.924 | 9.776 | 9.896 | 872,426 | +0.12(+1.19%) |
Feb 22, 2012 | 9.975 | 9.975 | 9.757 | 9.780 | 1,372,906 | -0.23(-2.27%) |
Feb 21, 2012 | 9.678 | 10.09 | 9.650 | 10.01 | 1,684,000 | +0.33(+3.41%) |
Feb 17, 2012 | 9.757 | 9.762 | 9.539 | 9.678 | 1,394,261 | -0.05(-0.53%) |
Feb 16, 2012 | 9.408 | 9.831 | 9.385 | 9.729 | 2,414,524 | +0.04(+0.43%) |
Feb 15, 2012 | 9.757 | 9.762 | 9.618 | 9.687 | 1,504,006 | -0.02(-0.19%) |
Feb 14, 2012 | 9.799 | 9.808 | 9.594 | 9.706 | 1,181,421 | -0.10(-1.04%) |
Feb 13, 2012 | 9.776 | 9.831 | 9.724 | 9.808 | 823,687 | +0.13(+1.34%) |
Feb 10, 2012 | 9.743 | 9.748 | 9.585 | 9.678 | 1,059,499 | -0.15(-1.51%) |
Feb 09, 2012 | 9.896 | 9.910 | 9.771 | 9.827 | 915,177 | -0.03(-0.33%) |
Feb 08, 2012 | 9.841 | 9.878 | 9.715 | 9.859 | 1,506,085 | +0.06(+0.57%) |
Feb 07, 2012 | 9.762 | 9.845 | 9.599 | 9.803 | 761,610 | +0.05(+0.52%) |
Feb 06, 2012 | 9.785 | 9.836 | 9.664 | 9.752 | 737,544 | -0.07(-0.76%) |
Feb 03, 2012 | 9.669 | 9.850 | 9.622 | 9.827 | 1,473,043 | +0.27(+2.87%) |
Feb 02, 2012 | 9.613 | 9.641 | 9.487 | 9.553 | 973,004 | -0.06(-0.63%) |
Feb 01, 2012 | 9.399 | 9.655 | 9.376 | 9.613 | 1,068,881 | +0.31(+3.35%) |
Jan 31, 2012 | 9.371 | 9.395 | 9.144 | 9.302 | 1,337,128 | +0.04(+0.40%) |
Jan 30, 2012 | 9.278 | 9.278 | 9.097 | 9.264 | 1,240,293 | -0.09(-0.99%) |
Jan 27, 2012 | 9.255 | 9.432 | 9.199 | 9.357 | 1,448,306 | +0.05(+0.50%) |
Jan 26, 2012 | 9.841 | 9.841 | 9.269 | 9.311 | 2,394,628 | -0.46(-4.75%) |
Jan 25, 2012 | 9.659 | 9.822 | 9.618 | 9.776 | 1,414,472 | +0.12(+1.20%) |
Jan 24, 2012 | 9.687 | 9.836 | 9.599 | 9.659 | 1,318,724 | -0.12(-1.24%) |
Jan 23, 2012 | 9.539 | 9.859 | 9.515 | 9.780 | 1,544,637 | +0.30(+3.14%) |
Jan 20, 2012 | 9.525 | 9.543 | 9.441 | 9.483 | 1,668,008 | -0.01(-0.10%) |
Jan 19, 2012 | 9.371 | 9.566 | 9.362 | 9.492 | 1,511,113 | +0.20(+2.10%) |
Jan 18, 2012 | 9.237 | 9.348 | 9.209 | 9.297 | 1,207,582 | +0.07(+0.81%) |
Jan 17, 2012 | 9.339 | 9.381 | 9.190 | 9.223 | 1,452,800 | +0.13(+1.38%) |
Jan 13, 2012 | 9.083 | 9.120 | 8.958 | 9.097 | 1,066,216 | -0.10(-1.06%) |
Jan 12, 2012 | 9.264 | 9.292 | 9.120 | 9.195 | 1,131,235 | -0.01(-0.10%) |
Jan 11, 2012 | 9.120 | 9.209 | 9.065 | 9.204 | 1,051,907 | +0.07(+0.81%) |
Jan 10, 2012 | 9.162 | 9.227 | 9.032 | 9.130 | 1,619,719 | +0.13(+1.50%) |
Jan 09, 2012 | 8.962 | 9.032 | 8.828 | 8.995 | 2,471,067 | +0.11(+1.26%) |
Jan 06, 2012 | 8.981 | 8.981 | 8.781 | 8.883 | 1,352,302 | -0.09(-1.04%) |
Jan 05, 2012 | 8.865 | 8.976 | 8.688 | 8.976 | 1,986,665 | +0.07(+0.78%) |
Jan 04, 2012 | 8.939 | 8.995 | 8.846 | 8.907 | 1,986,611 | +0.30(+3.51%) |
Dec 30, 2011 | 8.252 | 8.639 | 8.252 | 8.605 | 2,117,179 | +0.35(+4.28%) |
Dec 29, 2011 | 8.224 | 8.345 | 8.205 | 8.252 | 1,115,046 | +0.05(+0.62%) |
Dec 28, 2011 | 8.475 | 8.477 | 8.200 | 8.200 | 906,764 | -0.15(-1.84%) |
Dec 27, 2011 | 8.423 | 8.502 | 8.312 | 8.354 | 612,669 | -0.07(-0.88%) |
Dec 23, 2011 | 8.512 | 8.551 | 8.386 | 8.428 | 1,149,272 | +0.22(+2.66%) |
Dec 21, 2011 | 8.247 | 8.335 | 8.173 | 8.210 | 2,077,566 | -0.04(-0.51%) |
Dec 20, 2011 | 8.354 | 8.414 | 8.238 | 8.252 | 2,307,192 | -0.01(-0.11%) |
Dec 19, 2011 | 8.665 | 8.735 | 8.252 | 8.261 | 1,597,685 | -0.39(-4.56%) |
Dec 16, 2011 | 8.544 | 8.684 | 8.493 | 8.656 | 2,466,108 | +0.13(+1.58%) |
Dec 15, 2011 | 8.725 | 8.730 | 8.484 | 8.521 | 2,363,525 | -0.05(-0.54%) |
Dec 14, 2011 | 8.530 | 8.702 | 8.423 | 8.568 | 2,094,776 | -0.07(-0.81%) |
Dec 13, 2011 | 8.981 | 9.088 | 8.521 | 8.637 | 3,082,512 | -0.33(-3.68%) |
Dec 12, 2011 | 8.228 | 9.014 | 8.228 | 8.967 | 6,870,068 | +0.59(+6.98%) |
Dec 09, 2011 | 8.298 | 8.484 | 8.298 | 8.382 | 1,174,437 | +0.08(+0.95%) |
Dec 08, 2011 | 8.684 | 8.739 | 8.266 | 8.303 | 1,512,215 | -0.47(-5.40%) |
Dec 07, 2011 | 8.568 | 8.837 | 8.437 | 8.777 | 2,421,527 | +0.17(+1.94%) |
Dec 06, 2011 | 8.809 | 8.809 | 8.595 | 8.609 | 1,451,554 | -0.13(-1.44%) |
Dec 05, 2011 | 8.651 | 8.828 | 8.623 | 8.735 | 2,604,563 | +0.20(+2.34%) |
Dec 02, 2011 | 8.465 | 8.651 | 8.447 | 8.535 | 2,956,699 | +0.20(+2.40%) |