Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.965 | 10.10 | 9.793 | 9.876 | 51,558,780 | -0.18(-1.78%) |
Feb 28, 2012 | 9.991 | 10.11 | 9.912 | 10.05 | 42,168,068 | +0.15(+1.47%) |
Feb 27, 2012 | 10.04 | 10.08 | 9.839 | 9.909 | 49,313,424 | -0.05(-0.47%) |
Feb 24, 2012 | 9.885 | 10.09 | 9.879 | 9.955 | 43,392,440 | +0.16(+1.59%) |
Feb 23, 2012 | 9.796 | 9.823 | 9.651 | 9.799 | 30,305,054 | +0.04(+0.41%) |
Feb 22, 2012 | 9.766 | 9.852 | 9.687 | 9.760 | 38,815,028 | +0.09(+0.96%) |
Feb 21, 2012 | 9.849 | 9.852 | 9.604 | 9.667 | 32,281,900 | -0.04(-0.38%) |
Feb 17, 2012 | 9.856 | 9.859 | 9.667 | 9.703 | 46,437,704 | -0.01(-0.07%) |
Feb 16, 2012 | 9.541 | 9.796 | 9.349 | 9.710 | 49,442,508 | +0.24(+2.52%) |
Feb 15, 2012 | 9.574 | 9.624 | 8.934 | 9.472 | 60,177,192 | -0.14(-1.41%) |
Feb 14, 2012 | 9.842 | 9.889 | 9.455 | 9.607 | 72,827,536 | -0.37(-3.68%) |
Feb 13, 2012 | 9.952 | 10.08 | 9.862 | 9.975 | 62,752,328 | +0.19(+1.93%) |
Feb 10, 2012 | 9.929 | 9.935 | 9.674 | 9.786 | 106,404,344 | -0.80(-7.56%) |
Feb 09, 2012 | 10.63 | 10.69 | 10.46 | 10.59 | 43,399,204 | -0.04(-0.40%) |
Feb 08, 2012 | 10.75 | 10.79 | 10.56 | 10.63 | 38,010,856 | +0.03(+0.31%) |
Feb 07, 2012 | 10.49 | 10.65 | 10.39 | 10.60 | 46,475,944 | +0.19(+1.84%) |
Feb 06, 2012 | 10.25 | 10.45 | 10.22 | 10.41 | 38,253,216 | +0.08(+0.74%) |
Feb 03, 2012 | 10.46 | 10.47 | 10.27 | 10.33 | 54,358,252 | +0.03(+0.32%) |
Feb 02, 2012 | 10.46 | 10.46 | 10.26 | 10.30 | 48,763,360 | -0.02(-0.16%) |
Feb 01, 2012 | 10.32 | 10.48 | 10.29 | 10.31 | 43,180,276 | +0.20(+2.00%) |
Jan 31, 2012 | 10.32 | 10.36 | 10.03 | 10.11 | 45,804,712 | -0.06(-0.59%) |
Jan 30, 2012 | 10.09 | 10.19 | 9.995 | 10.17 | 33,966,272 | -0.13(-1.22%) |
Jan 27, 2012 | 10.33 | 10.35 | 10.20 | 10.30 | 40,884,188 | -0.03(-0.32%) |
Jan 26, 2012 | 10.63 | 10.68 | 10.27 | 10.33 | 55,020,956 | -0.20(-1.89%) |
Jan 25, 2012 | 10.44 | 10.56 | 10.18 | 10.53 | 45,890,452 | +0.09(+0.82%) |
Jan 24, 2012 | 10.31 | 10.62 | 10.20 | 10.44 | 73,346,464 | +0.15(+1.45%) |
Jan 23, 2012 | 9.885 | 10.51 | 9.872 | 10.29 | 96,386,432 | +0.42(+4.29%) |
Jan 20, 2012 | 9.839 | 9.909 | 9.750 | 9.869 | 46,872,884 | -0.05(-0.47%) |
Jan 19, 2012 | 9.892 | 10.01 | 9.876 | 9.915 | 44,372,320 | -0.01(-0.10%) |
Jan 18, 2012 | 9.713 | 9.945 | 9.697 | 9.925 | 71,176,400 | +0.34(+3.54%) |
Jan 17, 2012 | 9.670 | 9.760 | 9.492 | 9.586 | 49,990,876 | +0.20(+2.13%) |
Jan 13, 2012 | 9.247 | 9.442 | 9.190 | 9.386 | 76,408,984 | +0.05(+0.53%) |
Jan 12, 2012 | 9.184 | 9.475 | 9.167 | 9.336 | 76,144,568 | +0.20(+2.17%) |
Jan 11, 2012 | 9.022 | 9.200 | 9.002 | 9.138 | 30,460,864 | +0.05(+0.58%) |
Jan 10, 2012 | 9.045 | 9.164 | 9.018 | 9.085 | 51,265,996 | +0.19(+2.12%) |
Jan 09, 2012 | 8.631 | 8.926 | 8.582 | 8.896 | 78,707,536 | +0.39(+4.63%) |
Jan 06, 2012 | 8.687 | 8.687 | 8.486 | 8.502 | 25,783,984 | -0.14(-1.61%) |
Jan 05, 2012 | 8.707 | 8.727 | 8.562 | 8.641 | 25,890,910 | -0.12(-1.32%) |
Jan 04, 2012 | 8.575 | 8.797 | 8.575 | 8.757 | 37,321,072 | +0.60(+7.38%) |
Dec 30, 2011 | 8.060 | 8.198 | 8.057 | 8.155 | 20,856,614 | +0.08(+1.02%) |
Dec 29, 2011 | 8.030 | 8.132 | 7.892 | 8.073 | 36,252,444 | +0.04(+0.45%) |
Dec 28, 2011 | 8.270 | 8.293 | 7.978 | 8.037 | 40,602,540 | -0.33(-3.92%) |
Dec 27, 2011 | 8.414 | 8.454 | 8.335 | 8.365 | 20,517,658 | -0.08(-0.97%) |
Dec 23, 2011 | 8.463 | 8.473 | 8.363 | 8.447 | 19,622,444 | +0.17(+2.10%) |
Dec 21, 2011 | 8.221 | 8.306 | 8.089 | 8.273 | 34,804,448 | -0.02(-0.20%) |
Dec 20, 2011 | 8.175 | 8.385 | 8.152 | 8.289 | 43,814,216 | +0.40(+5.12%) |
Dec 19, 2011 | 8.096 | 8.102 | 7.846 | 7.886 | 33,793,436 | -0.15(-1.88%) |
Dec 16, 2011 | 8.184 | 8.194 | 8.017 | 8.037 | 51,056,580 | -0.06(-0.73%) |
Dec 15, 2011 | 8.454 | 8.467 | 8.056 | 8.096 | 44,340,948 | -0.05(-0.64%) |
Dec 14, 2011 | 8.332 | 8.378 | 8.099 | 8.148 | 48,349,952 | -0.28(-3.27%) |
Dec 13, 2011 | 8.614 | 8.749 | 8.339 | 8.424 | 52,909,412 | -0.17(-2.02%) |
Dec 12, 2011 | 8.755 | 8.755 | 8.450 | 8.598 | 54,804,980 | -0.39(-4.31%) |
Dec 09, 2011 | 8.795 | 9.057 | 8.765 | 8.985 | 30,761,634 | +0.25(+2.85%) |
Dec 08, 2011 | 9.149 | 9.166 | 8.654 | 8.736 | 58,728,760 | -0.51(-5.47%) |
Dec 07, 2011 | 9.195 | 9.313 | 9.130 | 9.241 | 41,020,020 | +0.02(+0.21%) |
Dec 06, 2011 | 9.221 | 9.310 | 9.156 | 9.221 | 36,329,392 | -0.06(-0.60%) |
Dec 05, 2011 | 9.198 | 9.333 | 9.166 | 9.277 | 50,175,988 | +0.24(+2.65%) |
Dec 02, 2011 | 9.080 | 9.107 | 8.962 | 9.038 | 45,235,628 | +0.08(+0.88%) |