Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.776 | 9.966 | 9.608 | 9.717 | 1,142,190 | -0.07(-0.67%) |
Feb 28, 2012 | 9.659 | 9.849 | 9.535 | 9.783 | 1,416,151 | +0.10(+1.06%) |
Feb 27, 2012 | 9.527 | 9.739 | 9.440 | 9.681 | 1,061,506 | +0.12(+1.22%) |
Feb 24, 2012 | 9.403 | 9.695 | 9.272 | 9.564 | 1,624,721 | +0.08(+0.85%) |
Feb 23, 2012 | 8.943 | 9.498 | 8.922 | 9.484 | 2,857,639 | +0.45(+4.93%) |
Feb 22, 2012 | 9.089 | 9.250 | 8.885 | 9.038 | 2,350,066 | -0.12(-1.28%) |
Feb 21, 2012 | 9.367 | 10.08 | 8.849 | 9.155 | 3,391,384 | -0.42(-4.35%) |
Feb 17, 2012 | 9.841 | 10.17 | 9.469 | 9.571 | 2,775,546 | -0.18(-1.87%) |
Feb 16, 2012 | 10.09 | 10.21 | 9.681 | 9.754 | 1,638,023 | -0.26(-2.62%) |
Feb 15, 2012 | 10.58 | 10.65 | 9.958 | 10.02 | 2,861,888 | -0.56(-5.31%) |
Feb 14, 2012 | 9.688 | 10.76 | 9.367 | 10.58 | 2,658,399 | +0.90(+9.28%) |
Feb 13, 2012 | 9.637 | 9.893 | 9.323 | 9.681 | 1,498,691 | +0.15(+1.53%) |
Feb 10, 2012 | 9.710 | 10.05 | 9.308 | 9.535 | 1,405,026 | -0.24(-2.46%) |
Feb 09, 2012 | 9.703 | 9.973 | 9.615 | 9.776 | 1,249,098 | +0.09(+0.90%) |
Feb 08, 2012 | 10.18 | 10.32 | 9.659 | 9.688 | 1,491,545 | -0.44(-4.33%) |
Feb 07, 2012 | 9.681 | 10.21 | 9.595 | 10.13 | 1,373,104 | +0.42(+4.29%) |
Feb 06, 2012 | 9.141 | 9.754 | 9.111 | 9.710 | 949,821 | +0.52(+5.64%) |
Feb 03, 2012 | 8.907 | 9.885 | 8.863 | 9.192 | 2,657,817 | +0.37(+4.22%) |
Feb 02, 2012 | 8.724 | 8.900 | 8.651 | 8.819 | 1,037,851 | +0.12(+1.34%) |
Feb 01, 2012 | 8.841 | 8.849 | 8.622 | 8.703 | 960,624 | -0.11(-1.24%) |
Jan 31, 2012 | 8.768 | 8.958 | 8.622 | 8.812 | 1,401,954 | +0.14(+1.60%) |
Jan 30, 2012 | 8.622 | 8.812 | 8.381 | 8.673 | 1,189,546 | -0.05(-0.59%) |
Jan 27, 2012 | 8.673 | 9.265 | 8.571 | 8.724 | 2,438,729 | -0.01(-0.17%) |
Jan 26, 2012 | 9.272 | 9.381 | 8.659 | 8.739 | 2,933,384 | -0.56(-6.04%) |
Jan 25, 2012 | 9.068 | 9.301 | 8.907 | 9.301 | 1,796,166 | +0.21(+2.33%) |
Jan 24, 2012 | 8.797 | 9.111 | 8.710 | 9.089 | 1,965,844 | +0.28(+3.23%) |
Jan 23, 2012 | 8.746 | 8.856 | 8.513 | 8.805 | 1,755,028 | +0.02(+0.25%) |
Jan 20, 2012 | 8.483 | 8.812 | 8.410 | 8.783 | 2,392,781 | +0.26(+3.08%) |
Jan 19, 2012 | 7.943 | 8.535 | 7.892 | 8.520 | 2,320,536 | +0.61(+7.66%) |
Jan 18, 2012 | 8.097 | 8.170 | 7.680 | 7.914 | 2,485,486 | -0.15(-1.90%) |
Jan 17, 2012 | 8.294 | 8.542 | 8.038 | 8.067 | 2,338,584 | -0.15(-1.78%) |
Jan 13, 2012 | 8.330 | 8.418 | 7.961 | 8.213 | 1,803,922 | -0.22(-2.60%) |
Jan 12, 2012 | 8.454 | 8.462 | 8.111 | 8.432 | 1,691,887 | +0.01(+0.17%) |
Jan 11, 2012 | 8.491 | 8.644 | 8.367 | 8.418 | 971,925 | -0.12(-1.45%) |
Jan 10, 2012 | 8.564 | 8.746 | 8.352 | 8.542 | 1,120,681 | +0.04(+0.43%) |
Jan 09, 2012 | 8.279 | 8.673 | 8.264 | 8.505 | 2,977,458 | +0.34(+4.11%) |
Jan 06, 2012 | 8.184 | 8.856 | 7.929 | 8.170 | 9,388,210 | -0.04(-0.44%) |
Jan 05, 2012 | 6.936 | 8.250 | 6.826 | 8.206 | 18,690,056 | -1.69(-17.05%) |
Jan 04, 2012 | 10.28 | 10.42 | 9.703 | 9.893 | 2,923,802 | -0.68(-6.42%) |
Dec 30, 2011 | 10.43 | 10.60 | 10.31 | 10.57 | 846,288 | +0.14(+1.33%) |
Dec 29, 2011 | 10.42 | 10.65 | 10.09 | 10.43 | 1,008,834 | +0.09(+0.85%) |
Dec 28, 2011 | 10.56 | 10.72 | 10.30 | 10.35 | 754,933 | -0.20(-1.87%) |
Dec 27, 2011 | 10.55 | 10.72 | 10.51 | 10.54 | 868,893 | -0.01(-0.07%) |
Dec 23, 2011 | 10.81 | 10.95 | 10.30 | 10.55 | 636,137 | -0.22(-2.03%) |
Dec 21, 2011 | 11.05 | 11.13 | 10.24 | 10.77 | 1,479,531 | -0.23(-2.12%) |
Dec 20, 2011 | 11.28 | 11.32 | 10.81 | 11.00 | 2,391,138 | -0.12(-1.05%) |
Dec 19, 2011 | 11.71 | 11.75 | 10.89 | 11.12 | 1,237,023 | -0.62(-5.29%) |
Dec 16, 2011 | 11.40 | 11.94 | 11.25 | 11.74 | 2,695,605 | +0.47(+4.21%) |
Dec 15, 2011 | 11.37 | 11.88 | 11.19 | 11.27 | 2,009,365 | -0.03(-0.26%) |
Dec 14, 2011 | 11.10 | 11.53 | 11.05 | 11.29 | 1,753,269 | +0.09(+0.78%) |
Dec 13, 2011 | 11.79 | 12.04 | 11.05 | 11.21 | 1,754,665 | -0.54(-4.60%) |
Dec 12, 2011 | 11.45 | 11.86 | 11.25 | 11.75 | 1,149,472 | +0.07(+0.56%) |
Dec 09, 2011 | 11.12 | 11.81 | 11.03 | 11.68 | 1,665,577 | +0.72(+6.52%) |
Dec 08, 2011 | 11.39 | 11.47 | 10.52 | 10.97 | 2,095,627 | -0.49(-4.27%) |
Dec 07, 2011 | 11.51 | 11.64 | 11.14 | 11.45 | 1,300,762 | -0.06(-0.51%) |
Dec 06, 2011 | 11.70 | 11.96 | 11.45 | 11.51 | 1,711,700 | -0.32(-2.71%) |
Dec 05, 2011 | 11.81 | 12.05 | 11.35 | 11.83 | 1,651,450 | +0.04(+0.31%) |
Dec 02, 2011 | 10.67 | 12.46 | 10.67 | 11.80 | 3,979,414 | +1.15(+10.76%) |