Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.797 | 9.797 | 9.751 | 9.791 | 19,657 | +0.01(+0.11%) |
Feb 28, 2012 | 9.785 | 9.785 | 9.723 | 9.781 | 51,774 | +0.01(+0.13%) |
Feb 27, 2012 | 9.785 | 9.785 | 9.745 | 9.768 | 36,117 | +0.01(+0.12%) |
Feb 24, 2012 | 9.757 | 9.780 | 9.723 | 9.757 | 91,752 | +0.00(+0.00%) |
Feb 23, 2012 | 9.751 | 9.757 | 9.717 | 9.757 | 49,868 | +0.01(+0.06%) |
Feb 22, 2012 | 9.757 | 9.757 | 9.671 | 9.751 | 38,025 | +0.00(+0.00%) |
Feb 21, 2012 | 9.723 | 9.757 | 9.688 | 9.751 | 74,020 | +0.11(+1.13%) |
Feb 17, 2012 | 9.642 | 9.642 | 9.608 | 9.642 | 34,404 | +0.01(+0.12%) |
Feb 16, 2012 | 9.682 | 9.682 | 9.625 | 9.631 | 20,754 | -0.02(-0.18%) |
Feb 15, 2012 | 9.682 | 9.682 | 9.648 | 9.648 | 41,212 | -0.03(-0.35%) |
Feb 14, 2012 | 9.711 | 9.711 | 9.660 | 9.682 | 39,837 | -0.01(-0.06%) |
Feb 13, 2012 | 9.757 | 9.757 | 9.631 | 9.688 | 29,592 | +0.01(+0.12%) |
Feb 10, 2012 | 9.682 | 9.682 | 9.620 | 9.677 | 54,866 | +0.01(+0.06%) |
Feb 09, 2012 | 9.660 | 9.688 | 9.637 | 9.671 | 51,773 | +0.01(+0.12%) |
Feb 08, 2012 | 9.660 | 9.660 | 9.631 | 9.660 | 33,980 | +0.01(+0.15%) |
Feb 07, 2012 | 9.660 | 9.660 | 9.608 | 9.645 | 63,631 | -0.00(-0.03%) |
Feb 06, 2012 | 9.688 | 9.688 | 9.625 | 9.648 | 23,413 | -0.03(-0.29%) |
Feb 03, 2012 | 9.688 | 9.688 | 9.620 | 9.677 | 57,437 | +0.02(+0.18%) |
Feb 02, 2012 | 9.694 | 9.717 | 9.660 | 9.660 | 44,252 | -0.01(-0.12%) |
Feb 01, 2012 | 9.620 | 9.677 | 9.620 | 9.671 | 46,537 | +0.07(+0.71%) |
Jan 31, 2012 | 9.586 | 9.603 | 9.563 | 9.603 | 72,189 | +0.06(+0.68%) |
Jan 30, 2012 | 9.529 | 9.540 | 9.483 | 9.538 | 88,690 | +0.05(+0.58%) |
Jan 27, 2012 | 9.489 | 9.502 | 9.472 | 9.483 | 78,369 | +0.02(+0.18%) |
Jan 26, 2012 | 9.375 | 9.489 | 9.358 | 9.466 | 152,924 | +0.11(+1.16%) |
Jan 25, 2012 | 9.358 | 9.358 | 9.272 | 9.358 | 108,285 | +0.01(+0.12%) |
Jan 24, 2012 | 9.375 | 9.375 | 9.323 | 9.346 | 46,740 | -0.01(-0.12%) |
Jan 23, 2012 | 9.403 | 9.403 | 9.340 | 9.358 | 49,885 | -0.01(-0.06%) |
Jan 20, 2012 | 9.409 | 9.409 | 9.363 | 9.363 | 69,432 | -0.05(-0.48%) |
Jan 19, 2012 | 9.437 | 9.454 | 9.386 | 9.409 | 53,322 | +0.03(+0.30%) |
Jan 18, 2012 | 9.426 | 9.432 | 9.375 | 9.380 | 57,842 | -0.03(-0.36%) |
Jan 17, 2012 | 9.415 | 9.415 | 9.358 | 9.415 | 21,746 | +0.00(+0.00%) |
Jan 13, 2012 | 9.460 | 9.460 | 9.335 | 9.415 | 55,696 | +0.03(+0.36%) |
Jan 12, 2012 | 9.403 | 9.403 | 9.363 | 9.380 | 32,318 | +0.03(+0.37%) |
Jan 11, 2012 | 9.335 | 9.346 | 9.312 | 9.346 | 64,514 | +0.06(+0.67%) |
Jan 10, 2012 | 9.284 | 9.295 | 9.261 | 9.284 | 27,434 | +0.04(+0.43%) |
Jan 09, 2012 | 9.255 | 9.255 | 9.233 | 9.244 | 39,019 | +0.04(+0.43%) |
Jan 06, 2012 | 9.170 | 9.255 | 9.165 | 9.204 | 39,626 | +0.09(+1.00%) |
Jan 05, 2012 | 9.165 | 9.165 | 9.114 | 9.114 | 41,901 | -0.00(-0.04%) |
Jan 04, 2012 | 9.148 | 9.148 | 9.117 | 9.117 | 15,815 | +0.00(+0.04%) |
Dec 30, 2011 | 9.159 | 9.159 | 9.097 | 9.114 | 28,944 | -0.02(-0.19%) |
Dec 29, 2011 | 9.131 | 9.170 | 9.091 | 9.131 | 40,257 | -0.05(-0.49%) |
Dec 28, 2011 | 9.176 | 9.176 | 9.136 | 9.176 | 13,019 | +0.00(+0.00%) |
Dec 27, 2011 | 9.142 | 9.182 | 9.085 | 9.176 | 23,009 | +0.10(+1.06%) |
Dec 23, 2011 | 9.182 | 9.182 | 9.079 | 9.079 | 13,556 | +0.01(+0.10%) |
Dec 21, 2011 | 9.114 | 9.114 | 9.068 | 9.070 | 24,126 | -0.02(-0.17%) |
Dec 20, 2011 | 9.062 | 9.085 | 9.057 | 9.085 | 16,841 | +0.07(+0.76%) |
Dec 19, 2011 | 9.023 | 9.023 | 9.017 | 9.017 | 21,252 | +0.05(+0.57%) |
Dec 16, 2011 | 9.079 | 9.079 | 8.966 | 8.966 | 30,479 | -0.09(-1.00%) |
Dec 15, 2011 | 9.040 | 9.085 | 8.966 | 9.057 | 21,990 | +0.05(+0.51%) |
Dec 14, 2011 | 8.904 | 9.011 | 8.904 | 9.011 | 27,203 | +0.10(+1.08%) |
Dec 13, 2011 | 8.915 | 8.915 | 8.904 | 8.915 | 43,627 | +0.07(+0.75%) |
Dec 12, 2011 | 8.764 | 8.883 | 8.764 | 8.849 | 66,388 | +0.02(+0.19%) |
Dec 09, 2011 | 8.838 | 8.838 | 8.817 | 8.832 | 59,133 | +0.00(+0.05%) |
Dec 08, 2011 | 8.832 | 8.838 | 8.809 | 8.828 | 14,650 | +0.01(+0.08%) |
Dec 07, 2011 | 8.787 | 8.826 | 8.787 | 8.820 | 37,903 | +0.03(+0.32%) |
Dec 06, 2011 | 8.787 | 8.792 | 8.781 | 8.792 | 32,412 | +0.02(+0.26%) |
Dec 05, 2011 | 8.781 | 8.781 | 8.736 | 8.770 | 25,596 | +0.04(+0.42%) |
Dec 02, 2011 | 8.776 | 8.776 | 8.714 | 8.733 | 26,978 | -0.04(-0.48%) |