Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.27 | 10.35 | 10.09 | 10.12 | 8,922,354 | +0.02(+0.19%) |
Feb 28, 2012 | 9.916 | 10.11 | 9.870 | 10.10 | 6,247,205 | +0.03(+0.26%) |
Feb 27, 2012 | 9.909 | 10.10 | 9.864 | 10.07 | 4,974,252 | -0.10(-1.02%) |
Feb 24, 2012 | 10.14 | 10.25 | 10.06 | 10.18 | 6,482,569 | +0.27(+2.69%) |
Feb 23, 2012 | 9.747 | 9.935 | 9.689 | 9.909 | 4,676,991 | +0.18(+1.87%) |
Feb 22, 2012 | 9.883 | 9.896 | 9.695 | 9.728 | 6,524,874 | -0.29(-2.93%) |
Feb 21, 2012 | 10.02 | 10.14 | 9.951 | 10.02 | 7,557,513 | -0.16(-1.58%) |
Feb 17, 2012 | 10.17 | 10.21 | 10.02 | 10.18 | 6,101,797 | +0.13(+1.28%) |
Feb 16, 2012 | 9.668 | 10.06 | 9.649 | 10.05 | 8,140,485 | +0.40(+4.19%) |
Feb 15, 2012 | 9.701 | 9.758 | 9.598 | 9.649 | 7,507,877 | +0.18(+1.90%) |
Feb 14, 2012 | 9.469 | 9.508 | 9.341 | 9.469 | 7,189,639 | -0.12(-1.27%) |
Feb 13, 2012 | 9.668 | 9.720 | 9.540 | 9.591 | 5,606,807 | +0.08(+0.84%) |
Feb 10, 2012 | 9.611 | 9.623 | 9.415 | 9.511 | 9,129,945 | +0.14(+1.54%) |
Feb 09, 2012 | 9.745 | 9.778 | 9.367 | 9.367 | 11,850,664 | -0.27(-2.80%) |
Feb 08, 2012 | 9.649 | 9.675 | 9.469 | 9.636 | 6,196,624 | +0.02(+0.20%) |
Feb 07, 2012 | 9.476 | 9.694 | 9.380 | 9.617 | 6,788,349 | +0.15(+1.63%) |
Feb 06, 2012 | 9.418 | 9.508 | 9.354 | 9.463 | 4,023,301 | -0.23(-2.38%) |
Feb 03, 2012 | 9.585 | 9.694 | 9.514 | 9.694 | 6,891,379 | +0.44(+4.72%) |
Feb 02, 2012 | 9.225 | 9.309 | 9.142 | 9.258 | 4,799,194 | +0.12(+1.26%) |
Feb 01, 2012 | 9.091 | 9.238 | 9.001 | 9.142 | 9,885,547 | +0.46(+5.25%) |
Jan 31, 2012 | 8.654 | 8.731 | 8.532 | 8.686 | 6,248,271 | +0.08(+0.89%) |
Jan 30, 2012 | 8.628 | 8.673 | 8.545 | 8.609 | 7,600,200 | -0.44(-4.83%) |
Jan 27, 2012 | 8.885 | 9.091 | 8.860 | 9.046 | 4,121,735 | +0.10(+1.15%) |
Jan 26, 2012 | 9.161 | 9.200 | 8.872 | 8.943 | 6,317,483 | +0.08(+0.87%) |
Jan 25, 2012 | 8.673 | 8.898 | 8.603 | 8.866 | 5,094,849 | +0.11(+1.25%) |
Jan 24, 2012 | 8.648 | 8.821 | 8.590 | 8.757 | 5,602,737 | -0.18(-2.01%) |
Jan 23, 2012 | 9.001 | 9.100 | 8.827 | 8.937 | 12,544,319 | -0.02(-0.22%) |
Jan 20, 2012 | 8.956 | 9.020 | 8.866 | 8.956 | 16,686,346 | +0.27(+3.10%) |
Jan 19, 2012 | 8.750 | 8.834 | 8.596 | 8.686 | 32,444,304 | +0.64(+7.89%) |
Jan 18, 2012 | 7.845 | 8.089 | 7.832 | 8.051 | 6,560,423 | +0.26(+3.38%) |
Jan 17, 2012 | 7.813 | 7.925 | 7.762 | 7.787 | 4,770,804 | -0.15(-1.94%) |
Jan 13, 2012 | 7.807 | 7.948 | 7.563 | 7.941 | 8,285,313 | +0.13(+1.73%) |
Jan 12, 2012 | 7.685 | 7.826 | 7.569 | 7.807 | 8,608,921 | +0.24(+3.14%) |
Jan 11, 2012 | 7.447 | 7.608 | 7.396 | 7.569 | 4,006,357 | -0.04(-0.51%) |
Jan 10, 2012 | 7.505 | 7.653 | 7.428 | 7.608 | 7,976,957 | +0.43(+5.99%) |
Jan 09, 2012 | 7.312 | 7.325 | 7.049 | 7.178 | 6,736,180 | -0.19(-2.53%) |
Jan 06, 2012 | 7.473 | 7.486 | 7.338 | 7.364 | 3,216,838 | -0.06(-0.86%) |
Jan 05, 2012 | 7.454 | 7.484 | 7.293 | 7.428 | 4,472,023 | -0.16(-2.11%) |
Jan 04, 2012 | 7.492 | 7.620 | 7.428 | 7.588 | 5,710,584 | +0.53(+7.55%) |
Dec 30, 2011 | 6.998 | 7.094 | 6.998 | 7.056 | 4,134,881 | +0.06(+0.83%) |
Dec 29, 2011 | 6.863 | 7.011 | 6.850 | 6.998 | 2,579,087 | +0.11(+1.58%) |
Dec 28, 2011 | 7.056 | 7.075 | 6.876 | 6.889 | 4,833,992 | -0.26(-3.59%) |
Dec 27, 2011 | 7.222 | 7.274 | 7.139 | 7.145 | 4,593,929 | -0.13(-1.77%) |
Dec 23, 2011 | 7.235 | 7.319 | 7.178 | 7.274 | 4,803,881 | +0.26(+3.66%) |
Dec 21, 2011 | 7.107 | 7.120 | 6.892 | 7.017 | 6,515,287 | +0.02(+0.28%) |
Dec 20, 2011 | 6.786 | 7.014 | 6.786 | 6.998 | 10,205,727 | +0.47(+7.18%) |
Dec 19, 2011 | 6.779 | 6.805 | 6.484 | 6.529 | 7,830,597 | -0.24(-3.60%) |
Dec 16, 2011 | 6.882 | 6.956 | 6.702 | 6.773 | 7,649,273 | -0.03(-0.47%) |
Dec 15, 2011 | 7.004 | 7.036 | 6.773 | 6.805 | 6,553,130 | -0.03(-0.38%) |
Dec 14, 2011 | 6.927 | 7.004 | 6.805 | 6.831 | 5,617,134 | -0.12(-1.66%) |
Dec 13, 2011 | 7.248 | 7.396 | 6.812 | 6.946 | 9,146,924 | -0.38(-5.17%) |
Dec 12, 2011 | 7.441 | 7.460 | 7.222 | 7.325 | 4,860,832 | -0.37(-4.84%) |
Dec 09, 2011 | 7.486 | 7.733 | 7.473 | 7.698 | 7,526,515 | +0.51(+7.05%) |
Dec 08, 2011 | 7.492 | 7.524 | 7.165 | 7.190 | 6,939,164 | -0.53(-6.90%) |
Dec 07, 2011 | 7.409 | 7.775 | 7.338 | 7.723 | 6,611,373 | +0.12(+1.60%) |
Dec 06, 2011 | 7.576 | 7.685 | 7.524 | 7.601 | 5,267,016 | -0.05(-0.67%) |
Dec 05, 2011 | 7.922 | 7.922 | 7.563 | 7.653 | 14,819,799 | +0.04(+0.51%) |
Dec 02, 2011 | 7.762 | 7.832 | 7.582 | 7.614 | 14,764,713 | +0.42(+5.80%) |