Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.23 | 10.41 | 10.03 | 10.07 | 7,446,535 | -0.12(-1.17%) |
Feb 28, 2012 | 9.766 | 10.28 | 9.766 | 10.19 | 9,263,828 | +0.42(+4.33%) |
Feb 27, 2012 | 9.901 | 9.949 | 9.678 | 9.766 | 5,027,819 | -0.16(-1.61%) |
Feb 24, 2012 | 9.853 | 10.01 | 9.813 | 9.925 | 4,384,686 | +0.02(+0.24%) |
Feb 23, 2012 | 9.989 | 10.00 | 9.726 | 9.901 | 4,232,383 | -0.01(-0.08%) |
Feb 22, 2012 | 9.774 | 10.00 | 9.758 | 9.909 | 4,983,591 | +0.02(+0.24%) |
Feb 21, 2012 | 9.861 | 10.02 | 9.774 | 9.885 | 8,258,895 | +0.19(+1.97%) |
Feb 17, 2012 | 9.917 | 9.957 | 9.670 | 9.694 | 6,737,898 | -0.08(-0.86%) |
Feb 16, 2012 | 9.479 | 9.877 | 9.343 | 9.778 | 14,696,253 | +0.21(+2.21%) |
Feb 15, 2012 | 9.566 | 9.686 | 9.495 | 9.566 | 9,315,883 | +0.14(+1.52%) |
Feb 14, 2012 | 9.463 | 9.582 | 9.367 | 9.423 | 9,991,383 | -0.17(-1.75%) |
Feb 13, 2012 | 9.359 | 9.786 | 9.271 | 9.590 | 10,837,237 | +0.40(+4.34%) |
Feb 10, 2012 | 9.128 | 9.287 | 9.088 | 9.192 | 5,700,114 | -0.23(-2.45%) |
Feb 09, 2012 | 9.295 | 9.566 | 9.216 | 9.423 | 13,377,648 | -0.07(-0.76%) |
Feb 08, 2012 | 9.327 | 9.558 | 9.176 | 9.495 | 9,398,352 | +0.37(+4.11%) |
Feb 07, 2012 | 9.255 | 9.399 | 9.000 | 9.120 | 7,708,799 | -0.18(-1.89%) |
Feb 06, 2012 | 9.622 | 9.622 | 9.216 | 9.295 | 7,813,255 | -0.33(-3.44%) |
Feb 03, 2012 | 9.766 | 9.766 | 9.455 | 9.626 | 6,060,661 | -0.04(-0.37%) |
Feb 02, 2012 | 9.407 | 9.686 | 9.295 | 9.662 | 8,424,507 | +0.30(+3.19%) |
Feb 01, 2012 | 9.088 | 9.439 | 9.088 | 9.363 | 9,578,933 | +0.47(+5.34%) |
Jan 31, 2012 | 8.825 | 8.953 | 8.729 | 8.889 | 9,801,584 | +0.24(+2.76%) |
Jan 30, 2012 | 9.112 | 9.112 | 8.498 | 8.650 | 17,978,556 | -0.69(-7.42%) |
Jan 27, 2012 | 9.534 | 9.534 | 9.216 | 9.343 | 7,712,859 | -0.11(-1.18%) |
Jan 26, 2012 | 9.152 | 9.710 | 9.128 | 9.455 | 16,979,684 | +0.45(+5.05%) |
Jan 25, 2012 | 8.841 | 9.032 | 8.825 | 9.000 | 5,940,868 | +0.11(+1.26%) |
Jan 24, 2012 | 8.945 | 8.953 | 8.753 | 8.889 | 5,421,215 | -0.13(-1.41%) |
Jan 23, 2012 | 8.992 | 9.128 | 8.769 | 9.016 | 6,806,642 | +0.10(+1.16%) |
Jan 20, 2012 | 8.809 | 9.024 | 8.713 | 8.913 | 7,023,189 | +0.01(+0.09%) |
Jan 19, 2012 | 8.769 | 8.976 | 8.761 | 8.905 | 7,527,311 | +0.27(+3.14%) |
Jan 18, 2012 | 8.522 | 8.689 | 8.355 | 8.634 | 6,763,763 | +0.16(+1.88%) |
Jan 17, 2012 | 8.498 | 8.570 | 8.450 | 8.474 | 6,433,001 | +0.10(+1.24%) |
Jan 13, 2012 | 8.323 | 8.410 | 8.147 | 8.371 | 4,595,015 | -0.06(-0.66%) |
Jan 12, 2012 | 8.299 | 8.482 | 8.139 | 8.426 | 6,459,107 | +0.15(+1.83%) |
Jan 11, 2012 | 7.932 | 8.275 | 7.916 | 8.275 | 6,280,454 | +0.23(+2.86%) |
Jan 10, 2012 | 7.773 | 8.058 | 7.693 | 8.044 | 8,892,790 | +0.46(+6.11%) |
Jan 09, 2012 | 7.653 | 7.757 | 7.565 | 7.581 | 3,980,893 | +0.00(+0.00%) |
Jan 06, 2012 | 7.972 | 7.980 | 7.541 | 7.581 | 6,424,819 | -0.37(-4.71%) |
Jan 05, 2012 | 7.773 | 7.972 | 7.621 | 7.956 | 5,362,297 | +0.13(+1.63%) |
Jan 04, 2012 | 7.860 | 7.884 | 7.613 | 7.828 | 3,245,787 | +0.16(+2.08%) |
Dec 30, 2011 | 7.431 | 7.685 | 7.414 | 7.669 | 4,703,806 | +0.21(+2.78%) |
Dec 29, 2011 | 7.486 | 7.541 | 7.358 | 7.462 | 2,534,955 | +0.01(+0.11%) |
Dec 28, 2011 | 7.653 | 7.717 | 7.354 | 7.454 | 3,164,160 | -0.26(-3.31%) |
Dec 27, 2011 | 7.581 | 7.749 | 7.509 | 7.709 | 2,897,443 | +0.14(+1.90%) |
Dec 23, 2011 | 7.494 | 7.597 | 7.358 | 7.565 | 3,456,298 | +0.24(+3.26%) |
Dec 21, 2011 | 7.270 | 7.358 | 7.063 | 7.326 | 4,592,717 | +0.02(+0.22%) |
Dec 20, 2011 | 7.199 | 7.374 | 7.111 | 7.310 | 4,095,236 | +0.29(+4.15%) |
Dec 19, 2011 | 7.254 | 7.350 | 7.007 | 7.019 | 4,755,734 | -0.23(-3.14%) |
Dec 16, 2011 | 6.983 | 7.247 | 6.967 | 7.247 | 10,894,415 | +0.29(+4.24%) |
Dec 15, 2011 | 7.103 | 7.175 | 6.808 | 6.952 | 6,118,869 | -0.06(-0.91%) |
Dec 14, 2011 | 6.912 | 7.071 | 6.633 | 7.015 | 9,659,389 | +0.06(+0.80%) |
Dec 13, 2011 | 7.406 | 7.470 | 6.928 | 6.960 | 7,472,051 | -0.22(-3.00%) |
Dec 12, 2011 | 7.159 | 7.215 | 7.079 | 7.175 | 5,830,773 | -0.16(-2.17%) |
Dec 09, 2011 | 7.286 | 7.494 | 7.254 | 7.334 | 4,668,189 | +0.12(+1.66%) |
Dec 08, 2011 | 7.677 | 7.701 | 7.207 | 7.215 | 7,308,649 | -0.52(-6.70%) |
Dec 07, 2011 | 7.725 | 7.797 | 7.462 | 7.733 | 9,006,265 | -0.07(-0.92%) |
Dec 06, 2011 | 8.036 | 8.092 | 7.805 | 7.805 | 8,445,729 | -0.29(-3.55%) |
Dec 05, 2011 | 8.171 | 8.283 | 7.980 | 8.092 | 9,113,753 | +0.10(+1.20%) |
Dec 02, 2011 | 8.107 | 8.235 | 7.956 | 7.996 | 6,623,408 | +0.08(+1.01%) |