Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.562 | 9.686 | 9.390 | 9.480 | 547,892 | -0.08(-0.79%) |
Feb 28, 2012 | 9.590 | 9.651 | 9.452 | 9.555 | 465,007 | -0.02(-0.22%) |
Feb 27, 2012 | 9.493 | 9.617 | 9.418 | 9.576 | 597,247 | -0.02(-0.21%) |
Feb 24, 2012 | 9.727 | 9.727 | 9.562 | 9.596 | 262,364 | -0.12(-1.20%) |
Feb 23, 2012 | 9.576 | 9.734 | 9.493 | 9.713 | 595,535 | +0.16(+1.73%) |
Feb 22, 2012 | 9.816 | 9.816 | 9.541 | 9.548 | 563,609 | -0.32(-3.20%) |
Feb 21, 2012 | 9.988 | 9.988 | 9.713 | 9.864 | 532,228 | -0.14(-1.37%) |
Feb 17, 2012 | 10.02 | 10.08 | 9.899 | 10.00 | 511,680 | -0.03(-0.34%) |
Feb 16, 2012 | 9.837 | 10.13 | 9.763 | 10.04 | 568,236 | +0.22(+2.24%) |
Feb 15, 2012 | 9.954 | 10.02 | 9.748 | 9.816 | 541,361 | -0.08(-0.76%) |
Feb 14, 2012 | 9.926 | 9.981 | 9.634 | 9.892 | 834,508 | -0.11(-1.10%) |
Feb 13, 2012 | 9.967 | 10.08 | 9.913 | 10.00 | 337,249 | +0.15(+1.53%) |
Feb 10, 2012 | 9.912 | 9.995 | 9.809 | 9.851 | 256,037 | -0.18(-1.78%) |
Feb 09, 2012 | 10.10 | 10.16 | 9.954 | 10.03 | 331,218 | -0.05(-0.54%) |
Feb 08, 2012 | 10.10 | 10.26 | 9.960 | 10.08 | 433,528 | +0.00(+0.00%) |
Feb 07, 2012 | 10.08 | 10.19 | 9.995 | 10.08 | 408,059 | -0.02(-0.20%) |
Feb 06, 2012 | 10.08 | 10.17 | 9.864 | 10.10 | 669,202 | -0.06(-0.61%) |
Feb 03, 2012 | 10.08 | 10.29 | 10.07 | 10.17 | 852,683 | +0.29(+2.92%) |
Feb 02, 2012 | 9.699 | 9.892 | 9.638 | 9.878 | 680,743 | +0.16(+1.63%) |
Feb 01, 2012 | 9.638 | 9.789 | 9.624 | 9.720 | 942,946 | +0.12(+1.29%) |
Jan 31, 2012 | 9.562 | 9.720 | 9.528 | 9.596 | 1,205,364 | +0.08(+0.87%) |
Jan 30, 2012 | 9.274 | 9.528 | 9.232 | 9.514 | 923,238 | +0.28(+3.05%) |
Jan 27, 2012 | 8.587 | 9.239 | 8.587 | 9.232 | 736,203 | +0.40(+4.51%) |
Jan 26, 2012 | 8.999 | 9.061 | 8.587 | 8.834 | 701,355 | -0.15(-1.68%) |
Jan 25, 2012 | 8.964 | 9.184 | 8.934 | 8.985 | 664,333 | -0.01(-0.15%) |
Jan 24, 2012 | 8.841 | 8.999 | 8.703 | 8.999 | 522,510 | +0.10(+1.16%) |
Jan 23, 2012 | 8.944 | 9.116 | 8.868 | 8.896 | 443,680 | -0.10(-1.07%) |
Jan 20, 2012 | 8.937 | 9.040 | 8.765 | 8.992 | 922,763 | +0.01(+0.15%) |
Jan 19, 2012 | 9.253 | 9.274 | 8.951 | 8.978 | 952,247 | -0.21(-2.24%) |
Jan 18, 2012 | 8.923 | 9.191 | 8.861 | 9.184 | 915,761 | +0.27(+3.08%) |
Jan 17, 2012 | 9.006 | 9.150 | 8.896 | 8.909 | 454,263 | -0.04(-0.46%) |
Jan 13, 2012 | 8.903 | 9.026 | 8.868 | 8.951 | 370,273 | -0.12(-1.36%) |
Jan 12, 2012 | 9.013 | 9.081 | 8.820 | 9.074 | 542,900 | +0.08(+0.84%) |
Jan 11, 2012 | 8.889 | 9.109 | 8.793 | 8.999 | 414,216 | +0.06(+0.69%) |
Jan 10, 2012 | 9.102 | 9.246 | 8.916 | 8.937 | 1,132,059 | -0.04(-0.46%) |
Jan 09, 2012 | 8.745 | 9.067 | 8.738 | 8.978 | 699,463 | +0.26(+2.99%) |
Jan 06, 2012 | 8.752 | 8.882 | 8.580 | 8.717 | 454,509 | -0.03(-0.39%) |
Jan 05, 2012 | 8.479 | 8.867 | 8.364 | 8.752 | 582,537 | +0.23(+2.71%) |
Jan 04, 2012 | 8.364 | 8.534 | 8.242 | 8.520 | 385,688 | +0.34(+4.16%) |
Dec 30, 2011 | 8.364 | 8.391 | 8.167 | 8.180 | 485,439 | -0.18(-2.20%) |
Dec 29, 2011 | 8.167 | 8.384 | 8.167 | 8.364 | 371,252 | +0.21(+2.59%) |
Dec 28, 2011 | 8.350 | 8.371 | 8.146 | 8.153 | 455,709 | -0.20(-2.36%) |
Dec 27, 2011 | 8.146 | 8.357 | 8.126 | 8.350 | 286,966 | +0.14(+1.74%) |
Dec 23, 2011 | 8.316 | 8.391 | 8.167 | 8.207 | 332,198 | +0.01(+0.17%) |
Dec 21, 2011 | 8.106 | 8.202 | 7.983 | 8.194 | 557,372 | +0.10(+1.18%) |
Dec 20, 2011 | 7.861 | 8.133 | 7.861 | 8.099 | 657,229 | +0.38(+4.93%) |
Dec 19, 2011 | 8.065 | 8.112 | 7.684 | 7.718 | 523,798 | -0.29(-3.65%) |
Dec 16, 2011 | 8.010 | 8.296 | 7.949 | 8.010 | 1,336,328 | +0.05(+0.68%) |
Dec 15, 2011 | 7.834 | 7.990 | 7.766 | 7.956 | 502,774 | +0.27(+3.54%) |
Dec 14, 2011 | 7.759 | 7.908 | 7.684 | 7.684 | 549,949 | -0.14(-1.82%) |
Dec 13, 2011 | 8.044 | 8.194 | 7.779 | 7.827 | 388,316 | -0.15(-1.88%) |
Dec 12, 2011 | 8.010 | 8.010 | 7.854 | 7.976 | 338,405 | -0.16(-1.92%) |
Dec 09, 2011 | 7.997 | 8.187 | 7.874 | 8.133 | 530,398 | +0.20(+2.49%) |
Dec 08, 2011 | 8.282 | 8.282 | 7.922 | 7.936 | 490,963 | -0.43(-5.12%) |
Dec 07, 2011 | 8.167 | 8.405 | 7.970 | 8.364 | 389,575 | +0.15(+1.82%) |
Dec 06, 2011 | 8.228 | 8.337 | 8.099 | 8.214 | 339,559 | -0.04(-0.49%) |
Dec 05, 2011 | 8.221 | 8.330 | 8.035 | 8.255 | 474,665 | +0.18(+2.19%) |
Dec 02, 2011 | 8.126 | 8.350 | 7.976 | 8.078 | 530,145 | +0.07(+0.93%) |