Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.04 | 10.07 | 9.850 | 9.870 | 144,499 | -0.17(-1.69%) |
Feb 28, 2012 | 10.08 | 10.08 | 9.860 | 10.04 | 163,576 | -0.06(-0.59%) |
Feb 27, 2012 | 9.980 | 10.13 | 9.800 | 10.10 | 124,190 | +0.05(+0.50%) |
Feb 24, 2012 | 10.02 | 10.12 | 9.970 | 10.05 | 62,386 | +0.04(+0.40%) |
Feb 23, 2012 | 9.980 | 10.06 | 9.850 | 10.01 | 68,538 | +0.00(+0.00%) |
Feb 22, 2012 | 9.900 | 10.07 | 9.780 | 10.01 | 103,712 | +0.10(+1.01%) |
Feb 21, 2012 | 9.630 | 10.25 | 9.630 | 9.910 | 278,776 | +0.24(+2.48%) |
Feb 17, 2012 | 10.37 | 10.37 | 9.514 | 9.670 | 453,853 | -0.61(-5.93%) |
Feb 16, 2012 | 10.18 | 10.35 | 10.13 | 10.28 | 236,732 | +0.16(+1.58%) |
Feb 15, 2012 | 10.25 | 10.30 | 10.09 | 10.12 | 161,092 | -0.08(-0.78%) |
Feb 14, 2012 | 10.29 | 10.29 | 10.12 | 10.20 | 139,036 | -0.10(-0.97%) |
Feb 13, 2012 | 10.33 | 10.52 | 10.15 | 10.30 | 458,521 | +0.17(+1.68%) |
Feb 10, 2012 | 10.75 | 10.98 | 9.990 | 10.13 | 542,648 | -0.86(-7.83%) |
Feb 09, 2012 | 11.16 | 11.21 | 10.95 | 10.99 | 334,162 | -0.12(-1.08%) |
Feb 08, 2012 | 11.05 | 11.18 | 10.85 | 11.11 | 205,390 | +0.06(+0.54%) |
Feb 07, 2012 | 11.06 | 11.20 | 10.83 | 11.05 | 341,976 | -0.02(-0.18%) |
Feb 06, 2012 | 11.01 | 11.15 | 11.01 | 11.07 | 67,241 | -0.01(-0.09%) |
Feb 03, 2012 | 10.95 | 11.13 | 10.95 | 11.08 | 109,795 | +0.18(+1.65%) |
Feb 02, 2012 | 10.99 | 11.17 | 10.81 | 10.90 | 134,581 | -0.10(-0.91%) |
Feb 01, 2012 | 10.66 | 11.05 | 10.66 | 11.00 | 177,827 | +0.40(+3.77%) |
Jan 31, 2012 | 10.42 | 10.67 | 10.26 | 10.60 | 92,836 | +0.22(+2.12%) |
Jan 30, 2012 | 10.89 | 10.97 | 10.26 | 10.38 | 332,179 | -0.67(-6.06%) |
Jan 27, 2012 | 10.56 | 11.15 | 10.53 | 11.05 | 185,628 | +0.49(+4.64%) |
Jan 26, 2012 | 10.31 | 10.61 | 9.950 | 10.56 | 195,374 | +0.25(+2.42%) |
Jan 25, 2012 | 10.35 | 10.48 | 10.11 | 10.31 | 115,411 | -0.06(-0.58%) |
Jan 24, 2012 | 9.890 | 10.41 | 9.790 | 10.37 | 164,175 | +0.45(+4.54%) |
Jan 23, 2012 | 9.970 | 10.13 | 9.810 | 9.920 | 132,346 | -0.05(-0.50%) |
Jan 20, 2012 | 9.850 | 10.23 | 9.840 | 9.970 | 312,485 | +0.04(+0.40%) |
Jan 19, 2012 | 9.040 | 10.38 | 8.930 | 9.930 | 681,752 | +1.01(+11.32%) |
Jan 18, 2012 | 8.500 | 9.130 | 8.420 | 8.920 | 3,276,160 | +2.20(+32.74%) |
Jan 17, 2012 | 6.950 | 6.980 | 6.713 | 6.720 | 45,782 | -0.19(-2.75%) |
Jan 13, 2012 | 6.890 | 6.940 | 6.710 | 6.910 | 49,063 | -0.02(-0.29%) |
Jan 12, 2012 | 6.990 | 7.070 | 6.890 | 6.930 | 145,196 | -0.05(-0.72%) |
Jan 11, 2012 | 7.030 | 7.110 | 6.940 | 6.980 | 41,093 | -0.06(-0.85%) |
Jan 10, 2012 | 7.090 | 7.100 | 6.990 | 7.040 | 37,791 | -0.01(-0.14%) |
Jan 09, 2012 | 7.020 | 7.110 | 6.940 | 7.050 | 56,052 | +0.05(+0.71%) |
Jan 06, 2012 | 7.180 | 7.260 | 6.950 | 7.000 | 81,453 | -0.19(-2.64%) |
Jan 05, 2012 | 7.270 | 7.270 | 7.100 | 7.190 | 41,689 | -0.12(-1.64%) |
Jan 04, 2012 | 7.420 | 7.440 | 7.260 | 7.310 | 41,790 | -0.36(-4.69%) |
Dec 30, 2011 | 7.670 | 7.780 | 7.600 | 7.670 | 59,761 | +0.02(+0.26%) |
Dec 29, 2011 | 7.690 | 7.710 | 7.520 | 7.650 | 82,080 | -0.04(-0.52%) |
Dec 28, 2011 | 7.800 | 7.800 | 7.665 | 7.690 | 21,662 | -0.11(-1.41%) |
Dec 27, 2011 | 7.830 | 7.889 | 7.620 | 7.800 | 90,356 | -0.09(-1.14%) |
Dec 23, 2011 | 7.970 | 8.000 | 7.890 | 7.890 | 26,485 | -0.10(-1.25%) |
Dec 21, 2011 | 8.080 | 8.150 | 7.970 | 7.990 | 211,972 | -0.09(-1.11%) |
Dec 20, 2011 | 8.200 | 8.200 | 7.950 | 8.080 | 140,515 | -0.12(-1.46%) |
Dec 19, 2011 | 8.270 | 8.290 | 8.080 | 8.200 | 91,364 | -0.02(-0.18%) |
Dec 16, 2011 | 8.050 | 8.270 | 7.880 | 8.215 | 384,012 | +0.21(+2.69%) |
Dec 15, 2011 | 7.870 | 8.030 | 7.810 | 8.000 | 95,928 | +0.17(+2.17%) |
Dec 14, 2011 | 7.690 | 7.850 | 7.650 | 7.830 | 107,596 | +0.12(+1.56%) |
Dec 13, 2011 | 7.550 | 7.760 | 7.530 | 7.710 | 300,369 | +0.17(+2.25%) |
Dec 12, 2011 | 7.490 | 7.640 | 7.210 | 7.540 | 99,424 | +0.02(+0.27%) |
Dec 09, 2011 | 7.300 | 7.600 | 7.300 | 7.520 | 59,793 | +0.24(+3.30%) |
Dec 08, 2011 | 7.120 | 7.350 | 7.000 | 7.280 | 175,501 | +0.09(+1.25%) |
Dec 07, 2011 | 7.040 | 7.210 | 6.930 | 7.190 | 76,801 | +0.14(+1.99%) |
Dec 06, 2011 | 6.970 | 7.120 | 6.900 | 7.050 | 133,101 | +0.07(+1.00%) |
Dec 05, 2011 | 7.000 | 7.120 | 6.890 | 6.980 | 93,293 | +0.03(+0.43%) |
Dec 02, 2011 | 6.870 | 7.070 | 6.835 | 6.950 | 139,431 | +0.11(+1.61%) |