Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.03 | 10.03 | 9.828 | 9.828 | 4,799 | -0.23(-2.29%) |
Feb 28, 2012 | 10.10 | 10.10 | 9.942 | 10.06 | 847 | +0.00(+0.03%) |
Feb 27, 2012 | 10.18 | 10.18 | 10.04 | 10.05 | 3,866 | +0.01(+0.10%) |
Feb 24, 2012 | 10.12 | 10.24 | 10.04 | 10.04 | 1,938 | +0.00(+0.00%) |
Feb 23, 2012 | 9.926 | 10.30 | 9.926 | 10.04 | 3,929 | +0.16(+1.60%) |
Feb 22, 2012 | 10.10 | 10.10 | 9.887 | 9.887 | 11,236 | -0.05(-0.50%) |
Feb 21, 2012 | 9.976 | 10.37 | 9.936 | 9.936 | 7,740 | +0.00(+0.00%) |
Feb 17, 2012 | 9.926 | 9.966 | 9.877 | 9.936 | 11,869 | +0.02(+0.20%) |
Feb 16, 2012 | 9.887 | 9.936 | 9.884 | 9.916 | 3,877 | +0.01(+0.10%) |
Feb 15, 2012 | 10.08 | 10.08 | 9.887 | 9.907 | 2,393 | -0.13(-1.28%) |
Feb 14, 2012 | 10.05 | 10.16 | 9.936 | 10.03 | 6,024 | +0.11(+1.09%) |
Feb 13, 2012 | 10.03 | 10.03 | 9.926 | 9.926 | 830 | +0.03(+0.30%) |
Feb 10, 2012 | 9.867 | 9.976 | 9.739 | 9.897 | 5,299 | +0.00(+0.00%) |
Feb 09, 2012 | 10.22 | 10.22 | 9.897 | 9.897 | 2,852 | -0.28(-2.72%) |
Feb 08, 2012 | 10.46 | 10.46 | 10.15 | 10.17 | 3,359 | -0.35(-3.29%) |
Feb 07, 2012 | 10.04 | 10.56 | 10.04 | 10.52 | 18,243 | +0.48(+4.82%) |
Feb 06, 2012 | 10.19 | 10.19 | 9.512 | 10.04 | 14,707 | -0.07(-0.68%) |
Feb 03, 2012 | 9.729 | 10.10 | 9.729 | 10.10 | 23,182 | +0.40(+4.18%) |
Feb 02, 2012 | 9.571 | 9.729 | 9.531 | 9.699 | 12,371 | +0.22(+2.29%) |
Feb 01, 2012 | 9.294 | 9.531 | 9.276 | 9.482 | 8,643 | +0.18(+1.91%) |
Jan 31, 2012 | 9.284 | 9.383 | 9.284 | 9.304 | 3,794 | +0.16(+1.73%) |
Jan 30, 2012 | 9.146 | 9.423 | 9.136 | 9.146 | 11,835 | -0.09(-0.96%) |
Jan 27, 2012 | 9.225 | 9.235 | 9.136 | 9.235 | 774 | -0.03(-0.32%) |
Jan 26, 2012 | 9.235 | 9.462 | 8.988 | 9.265 | 9,080 | -0.04(-0.42%) |
Jan 25, 2012 | 9.057 | 9.383 | 8.988 | 9.304 | 2,834 | +0.27(+2.95%) |
Jan 24, 2012 | 9.077 | 9.383 | 8.949 | 9.037 | 10,698 | -0.07(-0.76%) |
Jan 23, 2012 | 9.581 | 9.729 | 8.741 | 9.107 | 17,642 | -0.39(-4.06%) |
Jan 20, 2012 | 9.334 | 9.492 | 9.334 | 9.492 | 3,644 | +0.16(+1.69%) |
Jan 19, 2012 | 9.156 | 9.334 | 9.156 | 9.334 | 4,809 | +0.18(+1.94%) |
Jan 18, 2012 | 9.304 | 9.304 | 9.156 | 9.156 | 1,214 | -0.03(-0.32%) |
Jan 17, 2012 | 8.866 | 9.758 | 8.850 | 9.186 | 12,648 | +0.34(+3.79%) |
Jan 13, 2012 | 9.077 | 9.363 | 8.810 | 8.850 | 6,074 | -0.25(-2.71%) |
Jan 12, 2012 | 8.988 | 9.383 | 8.988 | 9.097 | 12,583 | +0.11(+1.21%) |
Jan 11, 2012 | 9.077 | 9.383 | 8.988 | 8.988 | 6,304 | -0.13(-1.41%) |
Jan 10, 2012 | 9.274 | 9.334 | 9.116 | 9.116 | 5,873 | -0.27(-2.84%) |
Jan 09, 2012 | 9.462 | 9.482 | 9.284 | 9.383 | 12,905 | +0.05(+0.53%) |
Jan 06, 2012 | 9.541 | 9.857 | 9.274 | 9.334 | 28,856 | -0.25(-2.58%) |
Jan 05, 2012 | 9.353 | 9.581 | 9.349 | 9.581 | 9,719 | +0.13(+1.36%) |
Jan 04, 2012 | 9.324 | 9.531 | 8.997 | 9.452 | 23,214 | +0.28(+3.07%) |
Dec 30, 2011 | 8.889 | 9.620 | 8.889 | 9.171 | 4,819 | +0.28(+3.17%) |
Dec 29, 2011 | 9.047 | 9.482 | 8.484 | 8.889 | 17,886 | -0.16(-1.75%) |
Dec 28, 2011 | 8.998 | 9.571 | 8.988 | 9.047 | 15,360 | +0.10(+1.10%) |
Dec 27, 2011 | 8.909 | 9.267 | 8.544 | 8.949 | 53,385 | +0.08(+0.89%) |
Dec 23, 2011 | 7.852 | 9.670 | 7.783 | 8.870 | 41,927 | +1.12(+14.39%) |
Dec 21, 2011 | 7.427 | 7.753 | 7.427 | 7.753 | 10,231 | +0.17(+2.21%) |
Dec 20, 2011 | 7.418 | 7.585 | 7.398 | 7.585 | 7,456 | +0.13(+1.71%) |
Dec 19, 2011 | 7.635 | 7.635 | 7.388 | 7.458 | 29,700 | -0.21(-2.70%) |
Dec 16, 2011 | 7.358 | 7.704 | 7.358 | 7.665 | 6,079 | +0.34(+4.58%) |
Dec 15, 2011 | 7.141 | 7.329 | 7.111 | 7.329 | 13,154 | +0.22(+3.06%) |
Dec 14, 2011 | 7.220 | 7.305 | 7.062 | 7.111 | 8,121 | -0.19(-2.57%) |
Dec 13, 2011 | 7.151 | 7.299 | 7.111 | 7.299 | 5,253 | +0.26(+3.65%) |
Dec 12, 2011 | 7.190 | 7.210 | 6.934 | 7.042 | 26,156 | -0.12(-1.66%) |
Dec 09, 2011 | 7.358 | 7.467 | 7.062 | 7.161 | 19,499 | -0.32(-4.30%) |
Dec 08, 2011 | 7.477 | 7.803 | 7.210 | 7.483 | 35,130 | -0.75(-9.16%) |
Dec 07, 2011 | 7.546 | 8.237 | 7.260 | 8.237 | 19,409 | +0.82(+11.05%) |
Dec 06, 2011 | 6.963 | 7.418 | 6.963 | 7.418 | 12,726 | +0.40(+5.74%) |
Dec 05, 2011 | 7.358 | 7.358 | 7.015 | 7.015 | 941 | -0.30(-4.16%) |
Dec 02, 2011 | 7.348 | 7.432 | 7.200 | 7.319 | 2,257 | -0.07(-0.94%) |