Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.151 | 9.273 | 9.127 | 9.224 | 1,769,953 | +0.07(+0.80%) |
Feb 28, 2012 | 9.151 | 9.281 | 9.102 | 9.151 | 2,319,200 | +0.02(+0.27%) |
Feb 27, 2012 | 9.045 | 9.216 | 8.948 | 9.127 | 1,389,708 | +0.02(+0.27%) |
Feb 24, 2012 | 9.127 | 9.224 | 9.102 | 9.102 | 3,527,315 | -0.03(-0.36%) |
Feb 23, 2012 | 9.070 | 9.184 | 8.989 | 9.135 | 587,499 | +0.07(+0.72%) |
Feb 22, 2012 | 9.159 | 9.233 | 9.045 | 9.070 | 840,527 | -0.11(-1.15%) |
Feb 21, 2012 | 9.176 | 9.298 | 9.168 | 9.176 | 743,310 | -0.01(-0.09%) |
Feb 17, 2012 | 9.200 | 9.265 | 9.176 | 9.184 | 526,620 | +0.02(+0.18%) |
Feb 16, 2012 | 9.045 | 9.233 | 9.005 | 9.168 | 619,632 | +0.11(+1.26%) |
Feb 15, 2012 | 9.062 | 9.192 | 8.989 | 9.054 | 2,305,276 | +0.07(+0.72%) |
Feb 14, 2012 | 8.989 | 9.086 | 8.907 | 8.989 | 1,400,640 | -0.04(-0.45%) |
Feb 13, 2012 | 9.111 | 9.192 | 9.013 | 9.029 | 1,030,898 | -0.01(-0.09%) |
Feb 10, 2012 | 9.013 | 9.078 | 8.972 | 9.037 | 741,410 | -0.05(-0.54%) |
Feb 09, 2012 | 8.915 | 9.143 | 8.875 | 9.086 | 1,213,815 | +0.19(+2.10%) |
Feb 08, 2012 | 9.102 | 9.143 | 8.891 | 8.899 | 2,514,996 | -0.17(-1.88%) |
Feb 07, 2012 | 9.021 | 9.176 | 9.005 | 9.070 | 883,771 | +0.02(+0.18%) |
Feb 06, 2012 | 9.005 | 9.111 | 8.980 | 9.054 | 444,959 | -0.02(-0.18%) |
Feb 03, 2012 | 9.216 | 9.249 | 9.062 | 9.070 | 758,761 | -0.04(-0.45%) |
Feb 02, 2012 | 9.281 | 9.330 | 9.037 | 9.111 | 650,827 | -0.18(-1.93%) |
Feb 01, 2012 | 9.054 | 9.290 | 9.045 | 9.290 | 1,002,296 | +0.26(+2.88%) |
Jan 31, 2012 | 9.111 | 9.212 | 9.021 | 9.029 | 656,687 | -0.01(-0.09%) |
Jan 30, 2012 | 9.054 | 9.086 | 8.932 | 9.037 | 531,128 | -0.13(-1.42%) |
Jan 27, 2012 | 9.062 | 9.192 | 9.037 | 9.168 | 440,363 | +0.05(+0.54%) |
Jan 26, 2012 | 9.168 | 9.216 | 9.045 | 9.119 | 431,992 | -0.01(-0.09%) |
Jan 25, 2012 | 9.005 | 9.143 | 8.887 | 9.127 | 585,834 | +0.08(+0.90%) |
Jan 24, 2012 | 8.932 | 9.054 | 8.915 | 9.045 | 511,395 | +0.07(+0.72%) |
Jan 23, 2012 | 8.858 | 9.013 | 8.842 | 8.980 | 842,695 | +0.14(+1.56%) |
Jan 20, 2012 | 8.867 | 8.883 | 8.818 | 8.842 | 690,486 | -0.01(-0.09%) |
Jan 19, 2012 | 8.915 | 8.968 | 8.842 | 8.850 | 756,804 | -0.06(-0.64%) |
Jan 18, 2012 | 8.850 | 8.915 | 8.736 | 8.907 | 459,374 | +0.06(+0.64%) |
Jan 17, 2012 | 9.029 | 9.078 | 8.834 | 8.850 | 771,034 | -0.11(-1.27%) |
Jan 13, 2012 | 8.858 | 8.964 | 8.826 | 8.964 | 589,341 | +0.01(+0.09%) |
Jan 12, 2012 | 8.964 | 8.964 | 8.793 | 8.956 | 555,719 | +0.00(+0.00%) |
Jan 11, 2012 | 8.818 | 8.972 | 8.793 | 8.956 | 992,107 | +0.10(+1.10%) |
Jan 10, 2012 | 8.713 | 8.858 | 8.672 | 8.858 | 1,267,882 | +0.26(+3.01%) |
Jan 09, 2012 | 8.664 | 8.705 | 8.575 | 8.599 | 660,305 | -0.04(-0.47%) |
Jan 06, 2012 | 8.551 | 8.688 | 8.502 | 8.640 | 1,986,890 | +0.10(+1.14%) |
Jan 05, 2012 | 8.567 | 8.599 | 8.470 | 8.543 | 2,092,613 | -0.09(-1.03%) |
Jan 04, 2012 | 8.624 | 8.696 | 8.478 | 8.632 | 618,827 | +0.01(+0.09%) |
Dec 30, 2011 | 8.688 | 8.688 | 8.615 | 8.624 | 723,767 | -0.06(-0.75%) |
Dec 29, 2011 | 8.494 | 8.753 | 8.494 | 8.688 | 854,566 | +0.19(+2.29%) |
Dec 28, 2011 | 8.737 | 8.761 | 8.486 | 8.494 | 620,652 | -0.28(-3.14%) |
Dec 27, 2011 | 8.575 | 8.802 | 8.543 | 8.769 | 862,006 | +0.20(+2.36%) |
Dec 23, 2011 | 8.429 | 8.599 | 8.413 | 8.567 | 579,596 | +0.22(+2.62%) |
Dec 21, 2011 | 8.041 | 8.389 | 8.041 | 8.348 | 1,023,341 | +0.30(+3.72%) |
Dec 20, 2011 | 7.887 | 8.089 | 7.862 | 8.049 | 965,130 | +0.28(+3.65%) |
Dec 19, 2011 | 7.798 | 7.964 | 7.725 | 7.765 | 1,036,553 | -0.01(-0.10%) |
Dec 16, 2011 | 7.960 | 8.000 | 7.757 | 7.773 | 3,361,967 | -0.15(-1.84%) |
Dec 15, 2011 | 7.887 | 7.968 | 7.854 | 7.919 | 990,013 | +0.11(+1.35%) |
Dec 14, 2011 | 7.895 | 7.937 | 7.798 | 7.814 | 711,032 | -0.14(-1.73%) |
Dec 13, 2011 | 8.146 | 8.186 | 7.927 | 7.952 | 1,285,157 | -0.11(-1.41%) |
Dec 12, 2011 | 8.065 | 8.138 | 8.000 | 8.065 | 701,765 | -0.16(-1.97%) |
Dec 09, 2011 | 8.097 | 8.300 | 8.057 | 8.227 | 690,354 | +0.16(+2.01%) |
Dec 08, 2011 | 8.259 | 8.300 | 8.041 | 8.065 | 566,521 | -0.27(-3.21%) |
Dec 07, 2011 | 8.267 | 8.356 | 8.227 | 8.332 | 871,284 | -0.01(-0.10%) |
Dec 06, 2011 | 8.275 | 8.348 | 8.186 | 8.340 | 1,005,896 | +0.10(+1.18%) |
Dec 05, 2011 | 8.356 | 8.397 | 8.211 | 8.243 | 754,176 | +0.02(+0.20%) |
Dec 02, 2011 | 8.324 | 8.340 | 8.215 | 8.227 | 707,952 | +0.01(+0.10%) |