Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.734 | 9.824 | 9.533 | 9.536 | 2,179,895 | -0.19(-1.97%) |
Feb 28, 2012 | 9.712 | 9.802 | 9.591 | 9.728 | 1,525,990 | +0.03(+0.34%) |
Feb 27, 2012 | 9.613 | 9.821 | 9.533 | 9.695 | 3,371,862 | -0.00(-0.03%) |
Feb 24, 2012 | 9.890 | 9.893 | 9.687 | 9.698 | 1,567,365 | -0.16(-1.61%) |
Feb 23, 2012 | 9.810 | 9.901 | 9.712 | 9.857 | 2,398,209 | +0.04(+0.39%) |
Feb 22, 2012 | 9.616 | 9.835 | 9.555 | 9.819 | 2,443,416 | +0.13(+1.36%) |
Feb 21, 2012 | 9.731 | 9.851 | 9.605 | 9.687 | 2,939,101 | +0.02(+0.17%) |
Feb 17, 2012 | 9.629 | 9.670 | 9.544 | 9.670 | 4,821,312 | +0.02(+0.26%) |
Feb 16, 2012 | 9.662 | 9.813 | 9.421 | 9.646 | 14,450,518 | +0.44(+4.83%) |
Feb 15, 2012 | 9.424 | 9.459 | 9.094 | 9.201 | 3,217,954 | -0.21(-2.19%) |
Feb 14, 2012 | 9.308 | 9.454 | 9.303 | 9.407 | 2,523,190 | +0.01(+0.09%) |
Feb 13, 2012 | 9.229 | 9.418 | 9.229 | 9.399 | 4,148,233 | +0.31(+3.38%) |
Feb 10, 2012 | 9.053 | 9.220 | 8.900 | 9.092 | 1,700,974 | -0.12(-1.34%) |
Feb 09, 2012 | 9.201 | 9.292 | 9.105 | 9.215 | 1,700,249 | +0.03(+0.33%) |
Feb 08, 2012 | 9.031 | 9.190 | 9.004 | 9.185 | 1,802,207 | +0.18(+1.95%) |
Feb 07, 2012 | 8.932 | 9.089 | 8.841 | 9.009 | 1,006,273 | +0.03(+0.34%) |
Feb 06, 2012 | 8.974 | 9.070 | 8.908 | 8.979 | 933,647 | -0.05(-0.55%) |
Feb 03, 2012 | 8.875 | 9.103 | 8.869 | 9.028 | 2,409,910 | +0.31(+3.56%) |
Feb 02, 2012 | 8.998 | 9.042 | 8.710 | 8.718 | 2,368,684 | -0.26(-2.84%) |
Feb 01, 2012 | 8.773 | 8.993 | 8.718 | 8.974 | 3,433,370 | +0.34(+3.97%) |
Jan 31, 2012 | 8.762 | 8.897 | 8.551 | 8.631 | 2,751,901 | -0.04(-0.44%) |
Jan 30, 2012 | 8.499 | 8.721 | 8.399 | 8.669 | 2,777,504 | +0.06(+0.70%) |
Jan 27, 2012 | 8.518 | 8.661 | 8.518 | 8.609 | 2,318,239 | +0.02(+0.26%) |
Jan 26, 2012 | 8.735 | 8.787 | 8.529 | 8.587 | 2,482,908 | -0.05(-0.63%) |
Jan 25, 2012 | 8.686 | 8.787 | 8.617 | 8.642 | 4,482,616 | -0.04(-0.47%) |
Jan 24, 2012 | 8.620 | 8.702 | 8.584 | 8.683 | 1,380,884 | -0.05(-0.53%) |
Jan 23, 2012 | 8.765 | 8.861 | 8.679 | 8.729 | 2,063,083 | -0.04(-0.41%) |
Jan 20, 2012 | 8.927 | 8.965 | 8.686 | 8.765 | 2,177,715 | -0.19(-2.14%) |
Jan 19, 2012 | 8.905 | 9.031 | 8.831 | 8.957 | 2,805,452 | +0.13(+1.52%) |
Jan 18, 2012 | 8.727 | 8.850 | 8.679 | 8.823 | 2,558,406 | +0.05(+0.59%) |
Jan 17, 2012 | 8.850 | 8.899 | 8.724 | 8.771 | 2,229,545 | +0.04(+0.50%) |
Jan 13, 2012 | 8.677 | 8.732 | 8.496 | 8.727 | 2,408,110 | -0.07(-0.78%) |
Jan 12, 2012 | 8.688 | 8.820 | 8.573 | 8.795 | 3,200,231 | +0.14(+1.58%) |
Jan 11, 2012 | 8.477 | 8.669 | 8.444 | 8.658 | 2,791,913 | +0.14(+1.62%) |
Jan 10, 2012 | 8.422 | 8.621 | 8.422 | 8.520 | 2,237,859 | +0.26(+3.19%) |
Jan 09, 2012 | 8.169 | 8.285 | 8.131 | 8.257 | 1,959,948 | +0.12(+1.48%) |
Jan 06, 2012 | 8.249 | 8.296 | 8.085 | 8.137 | 5,631,039 | -0.11(-1.30%) |
Jan 05, 2012 | 8.013 | 8.265 | 7.783 | 8.243 | 4,681,567 | +0.01(+0.10%) |
Jan 04, 2012 | 8.287 | 8.334 | 8.109 | 8.235 | 3,444,294 | -0.00(-0.03%) |
Dec 30, 2011 | 8.309 | 8.345 | 8.224 | 8.238 | 1,221,271 | -0.07(-0.86%) |
Dec 29, 2011 | 8.161 | 8.378 | 8.159 | 8.309 | 1,881,069 | +0.19(+2.33%) |
Dec 28, 2011 | 8.331 | 8.345 | 8.093 | 8.120 | 1,672,003 | -0.22(-2.66%) |
Dec 27, 2011 | 8.320 | 8.422 | 8.271 | 8.342 | 1,304,471 | -0.05(-0.59%) |
Dec 23, 2011 | 8.265 | 8.427 | 8.227 | 8.391 | 1,239,910 | +0.22(+2.65%) |
Dec 21, 2011 | 8.150 | 8.211 | 7.920 | 8.175 | 1,381,354 | -0.01(-0.07%) |
Dec 20, 2011 | 7.964 | 8.276 | 7.964 | 8.180 | 2,296,264 | +0.44(+5.66%) |
Dec 19, 2011 | 7.895 | 8.027 | 7.682 | 7.742 | 2,098,189 | -0.10(-1.22%) |
Dec 16, 2011 | 7.742 | 8.000 | 7.662 | 7.838 | 3,055,040 | +0.21(+2.80%) |
Dec 15, 2011 | 7.635 | 7.789 | 7.498 | 7.624 | 2,855,030 | +0.18(+2.47%) |
Dec 14, 2011 | 7.539 | 7.594 | 7.324 | 7.441 | 2,527,943 | -0.19(-2.48%) |
Dec 13, 2011 | 7.980 | 8.065 | 7.552 | 7.630 | 1,778,242 | -0.26(-3.30%) |
Dec 12, 2011 | 8.019 | 8.019 | 7.747 | 7.890 | 2,291,451 | -0.27(-3.29%) |
Dec 09, 2011 | 7.805 | 8.213 | 7.769 | 8.159 | 1,944,904 | +0.38(+4.93%) |
Dec 08, 2011 | 8.043 | 8.131 | 7.756 | 7.775 | 2,069,548 | -0.39(-4.73%) |
Dec 07, 2011 | 8.021 | 8.243 | 7.885 | 8.161 | 1,638,046 | +0.04(+0.44%) |
Dec 06, 2011 | 8.167 | 8.243 | 7.994 | 8.126 | 1,869,269 | -0.07(-0.87%) |
Dec 05, 2011 | 8.057 | 8.274 | 8.021 | 8.197 | 4,156,885 | +0.33(+4.22%) |
Dec 02, 2011 | 7.950 | 8.087 | 7.843 | 7.865 | 1,888,024 | +0.03(+0.42%) |