Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.726 | 9.856 | 9.600 | 9.660 | 5,973,566 | -0.07(-0.75%) |
Feb 28, 2012 | 9.507 | 9.772 | 9.474 | 9.733 | 4,903,585 | +0.27(+2.81%) |
Feb 27, 2012 | 9.341 | 9.547 | 9.327 | 9.467 | 3,952,437 | +0.06(+0.64%) |
Feb 24, 2012 | 9.420 | 9.493 | 9.327 | 9.407 | 3,462,528 | -0.05(-0.56%) |
Feb 23, 2012 | 9.394 | 9.540 | 9.314 | 9.460 | 2,664,720 | +0.05(+0.49%) |
Feb 22, 2012 | 9.474 | 9.487 | 9.281 | 9.414 | 3,603,632 | -0.05(-0.49%) |
Feb 21, 2012 | 9.640 | 9.679 | 9.400 | 9.460 | 4,322,345 | -0.13(-1.38%) |
Feb 17, 2012 | 9.547 | 9.679 | 9.500 | 9.593 | 3,604,104 | +0.08(+0.84%) |
Feb 16, 2012 | 9.460 | 9.567 | 9.390 | 9.513 | 4,276,001 | +0.09(+0.92%) |
Feb 15, 2012 | 9.101 | 9.686 | 9.101 | 9.427 | 11,003,707 | +0.41(+4.49%) |
Feb 14, 2012 | 9.042 | 9.121 | 8.922 | 9.022 | 5,696,726 | -0.03(-0.37%) |
Feb 13, 2012 | 9.214 | 9.234 | 8.989 | 9.055 | 4,591,220 | -0.09(-1.02%) |
Feb 10, 2012 | 9.062 | 9.214 | 9.022 | 9.148 | 4,553,020 | +0.05(+0.58%) |
Feb 09, 2012 | 9.115 | 9.171 | 8.982 | 9.095 | 8,217,837 | +0.03(+0.37%) |
Feb 08, 2012 | 9.221 | 9.341 | 8.982 | 9.062 | 7,880,607 | -0.16(-1.73%) |
Feb 07, 2012 | 9.214 | 9.334 | 9.075 | 9.221 | 6,497,328 | +0.03(+0.36%) |
Feb 06, 2012 | 9.307 | 9.307 | 9.082 | 9.188 | 6,502,988 | -0.13(-1.43%) |
Feb 03, 2012 | 9.493 | 9.560 | 9.307 | 9.321 | 5,400,323 | -0.05(-0.50%) |
Feb 02, 2012 | 9.533 | 9.533 | 9.261 | 9.367 | 9,554,062 | -0.15(-1.54%) |
Feb 01, 2012 | 9.420 | 9.686 | 9.374 | 9.513 | 8,957,154 | +0.15(+1.63%) |
Jan 31, 2012 | 9.407 | 9.513 | 9.178 | 9.361 | 10,976,576 | +0.04(+0.43%) |
Jan 30, 2012 | 9.241 | 9.361 | 9.135 | 9.321 | 5,162,396 | +0.03(+0.29%) |
Jan 27, 2012 | 9.248 | 9.315 | 9.168 | 9.294 | 3,292,995 | +0.00(+0.00%) |
Jan 26, 2012 | 9.321 | 9.414 | 9.175 | 9.294 | 5,410,776 | -0.03(-0.36%) |
Jan 25, 2012 | 9.221 | 9.400 | 9.115 | 9.327 | 5,500,641 | +0.11(+1.15%) |
Jan 24, 2012 | 9.121 | 9.268 | 9.121 | 9.221 | 4,516,043 | +0.07(+0.73%) |
Jan 23, 2012 | 9.175 | 9.281 | 9.101 | 9.155 | 4,281,279 | -0.02(-0.22%) |
Jan 20, 2012 | 9.035 | 9.454 | 9.035 | 9.175 | 8,842,793 | +0.09(+1.02%) |
Jan 19, 2012 | 8.822 | 9.168 | 8.756 | 9.082 | 7,052,825 | +0.26(+2.94%) |
Jan 18, 2012 | 8.630 | 8.876 | 8.570 | 8.822 | 6,318,117 | +0.19(+2.23%) |
Jan 17, 2012 | 8.696 | 8.769 | 8.550 | 8.630 | 6,614,689 | +0.01(+0.15%) |
Jan 13, 2012 | 8.670 | 8.690 | 8.550 | 8.617 | 6,080,512 | -0.07(-0.77%) |
Jan 12, 2012 | 8.663 | 8.739 | 8.543 | 8.683 | 5,245,308 | -0.01(-0.08%) |
Jan 11, 2012 | 8.696 | 8.769 | 8.636 | 8.690 | 6,551,833 | +0.01(+0.08%) |
Jan 10, 2012 | 8.849 | 8.849 | 8.563 | 8.683 | 14,393,820 | -0.09(-1.06%) |
Jan 09, 2012 | 8.982 | 8.982 | 8.676 | 8.776 | 7,060,678 | -0.13(-1.42%) |
Jan 06, 2012 | 9.028 | 9.082 | 8.876 | 8.902 | 6,394,119 | -0.08(-0.89%) |
Jan 05, 2012 | 8.344 | 9.135 | 8.304 | 8.982 | 29,922,630 | -1.09(-10.82%) |
Jan 04, 2012 | 10.46 | 10.52 | 10.02 | 10.07 | 17,340,044 | -0.09(-0.85%) |
Dec 30, 2011 | 10.16 | 10.20 | 10.12 | 10.16 | 2,184,750 | -0.01(-0.13%) |
Dec 29, 2011 | 10.08 | 10.22 | 10.04 | 10.17 | 2,687,287 | +0.09(+0.86%) |
Dec 28, 2011 | 10.14 | 10.15 | 9.945 | 10.08 | 3,298,039 | -0.05(-0.46%) |
Dec 27, 2011 | 9.912 | 10.22 | 9.912 | 10.13 | 4,832,311 | +0.18(+1.80%) |
Dec 23, 2011 | 9.952 | 10.01 | 9.832 | 9.952 | 4,950,299 | +0.10(+1.01%) |
Dec 21, 2011 | 9.660 | 9.885 | 9.560 | 9.852 | 4,503,765 | +0.19(+1.99%) |
Dec 20, 2011 | 9.613 | 9.726 | 9.586 | 9.660 | 4,249,426 | +0.21(+2.25%) |
Dec 19, 2011 | 9.679 | 9.686 | 9.420 | 9.447 | 5,603,901 | -0.17(-1.80%) |
Dec 16, 2011 | 9.686 | 9.791 | 9.587 | 9.620 | 5,879,243 | -0.01(-0.14%) |
Dec 15, 2011 | 9.725 | 9.778 | 9.600 | 9.633 | 8,196,592 | -0.03(-0.27%) |
Dec 14, 2011 | 9.574 | 9.725 | 9.488 | 9.659 | 7,001,194 | +0.01(+0.07%) |
Dec 13, 2011 | 9.837 | 9.864 | 9.554 | 9.653 | 5,924,435 | -0.11(-1.15%) |
Dec 12, 2011 | 9.646 | 9.791 | 9.613 | 9.765 | 4,295,400 | -0.01(-0.07%) |
Dec 09, 2011 | 9.679 | 9.837 | 9.626 | 9.771 | 6,960,183 | +0.08(+0.82%) |
Dec 08, 2011 | 9.580 | 9.804 | 9.560 | 9.692 | 10,354,734 | +0.09(+0.96%) |
Dec 07, 2011 | 9.613 | 9.646 | 9.481 | 9.600 | 6,783,177 | -0.03(-0.27%) |
Dec 06, 2011 | 9.620 | 9.686 | 9.481 | 9.626 | 5,890,080 | +0.00(+0.00%) |
Dec 05, 2011 | 9.791 | 9.824 | 9.541 | 9.626 | 10,990,044 | +0.28(+3.03%) |
Dec 02, 2011 | 9.356 | 9.468 | 9.297 | 9.343 | 7,202,285 | +0.06(+0.64%) |