Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.10 | 10.20 | 9.750 | 10.00 | 533,685 | -0.07(-0.70%) |
Feb 28, 2012 | 10.10 | 10.20 | 9.900 | 10.07 | 124,091 | -0.04(-0.40%) |
Feb 27, 2012 | 10.10 | 10.24 | 10.00 | 10.11 | 205,630 | -0.08(-0.79%) |
Feb 24, 2012 | 10.23 | 10.40 | 10.13 | 10.19 | 317,947 | -0.04(-0.39%) |
Feb 23, 2012 | 9.760 | 10.30 | 9.760 | 10.23 | 355,641 | +0.51(+5.25%) |
Feb 22, 2012 | 9.640 | 9.950 | 9.560 | 9.720 | 433,760 | +0.37(+3.96%) |
Feb 21, 2012 | 9.640 | 9.640 | 9.350 | 9.350 | 217,817 | -0.30(-3.11%) |
Feb 17, 2012 | 9.920 | 9.920 | 9.480 | 9.650 | 183,006 | -0.21(-2.13%) |
Feb 16, 2012 | 9.490 | 9.960 | 9.490 | 9.860 | 236,982 | +0.39(+4.12%) |
Feb 15, 2012 | 9.700 | 9.830 | 9.450 | 9.470 | 214,575 | -0.16(-1.66%) |
Feb 14, 2012 | 9.720 | 9.840 | 9.500 | 9.630 | 164,980 | -0.16(-1.63%) |
Feb 13, 2012 | 9.550 | 9.810 | 9.460 | 9.790 | 142,758 | +0.36(+3.82%) |
Feb 10, 2012 | 9.440 | 9.590 | 9.310 | 9.430 | 160,969 | -0.13(-1.36%) |
Feb 09, 2012 | 9.650 | 9.710 | 9.400 | 9.560 | 169,044 | -0.05(-0.52%) |
Feb 08, 2012 | 9.960 | 10.03 | 9.510 | 9.610 | 410,221 | -0.34(-3.42%) |
Feb 07, 2012 | 10.34 | 10.40 | 9.940 | 9.950 | 346,469 | -0.39(-3.77%) |
Feb 06, 2012 | 10.39 | 10.57 | 10.15 | 10.34 | 358,804 | -0.14(-1.34%) |
Feb 03, 2012 | 10.55 | 10.60 | 10.04 | 10.48 | 311,546 | +0.15(+1.45%) |
Feb 02, 2012 | 10.13 | 10.49 | 10.00 | 10.33 | 425,631 | +0.21(+2.08%) |
Feb 01, 2012 | 9.820 | 10.22 | 9.680 | 10.12 | 677,649 | +0.35(+3.58%) |
Jan 31, 2012 | 9.750 | 9.860 | 9.550 | 9.770 | 357,468 | +0.06(+0.62%) |
Jan 30, 2012 | 9.600 | 9.806 | 9.530 | 9.710 | 449,105 | +0.00(+0.00%) |
Jan 27, 2012 | 9.150 | 9.740 | 9.060 | 9.710 | 645,868 | +0.51(+5.54%) |
Jan 26, 2012 | 8.600 | 9.210 | 8.320 | 9.200 | 772,148 | +0.66(+7.73%) |
Jan 25, 2012 | 8.150 | 8.590 | 8.070 | 8.540 | 287,788 | +0.39(+4.79%) |
Jan 24, 2012 | 8.000 | 8.170 | 7.880 | 8.150 | 252,201 | +0.09(+1.12%) |
Jan 23, 2012 | 8.270 | 8.410 | 8.000 | 8.060 | 130,391 | -0.23(-2.77%) |
Jan 20, 2012 | 8.140 | 8.610 | 8.110 | 8.290 | 226,972 | +0.15(+1.84%) |
Jan 19, 2012 | 8.530 | 8.600 | 7.980 | 8.140 | 201,938 | -0.36(-4.24%) |
Jan 18, 2012 | 8.160 | 8.500 | 8.040 | 8.500 | 200,754 | +0.31(+3.79%) |
Jan 17, 2012 | 8.260 | 8.400 | 8.100 | 8.190 | 245,812 | +0.03(+0.37%) |
Jan 13, 2012 | 8.250 | 8.380 | 8.060 | 8.160 | 189,434 | -0.22(-2.63%) |
Jan 12, 2012 | 8.200 | 8.420 | 8.010 | 8.380 | 158,839 | +0.20(+2.44%) |
Jan 11, 2012 | 8.040 | 8.190 | 7.900 | 8.180 | 334,455 | +0.14(+1.74%) |
Jan 10, 2012 | 8.070 | 8.120 | 8.000 | 8.040 | 272,579 | +0.11(+1.39%) |
Jan 09, 2012 | 8.100 | 8.150 | 7.880 | 7.930 | 140,599 | -0.13(-1.61%) |
Jan 06, 2012 | 8.100 | 8.240 | 8.060 | 8.060 | 214,184 | -0.02(-0.25%) |
Jan 05, 2012 | 8.110 | 8.200 | 7.720 | 8.080 | 206,871 | -0.11(-1.34%) |
Jan 04, 2012 | 8.120 | 8.240 | 8.060 | 8.190 | 182,536 | +0.30(+3.80%) |
Dec 30, 2011 | 8.000 | 7.980 | 7.810 | 7.890 | 269,884 | -0.11(-1.38%) |
Dec 29, 2011 | 7.900 | 8.080 | 7.780 | 8.000 | 137,367 | +0.11(+1.39%) |
Dec 28, 2011 | 8.170 | 8.170 | 7.880 | 7.890 | 109,911 | -0.29(-3.55%) |
Dec 27, 2011 | 8.000 | 8.200 | 7.970 | 8.180 | 87,180 | +0.12(+1.49%) |
Dec 23, 2011 | 8.120 | 8.181 | 8.030 | 8.060 | 141,881 | +0.24(+3.07%) |
Dec 21, 2011 | 7.470 | 7.900 | 7.460 | 7.820 | 273,558 | +0.31(+4.13%) |
Dec 20, 2011 | 7.240 | 7.540 | 7.230 | 7.510 | 297,405 | +0.46(+6.52%) |
Dec 19, 2011 | 7.280 | 7.420 | 7.040 | 7.050 | 211,317 | -0.15(-2.08%) |
Dec 16, 2011 | 7.560 | 7.570 | 7.140 | 7.200 | 1,078,668 | -0.27(-3.61%) |
Dec 15, 2011 | 7.540 | 7.600 | 7.340 | 7.470 | 248,496 | +0.07(+0.95%) |
Dec 14, 2011 | 7.140 | 7.410 | 7.100 | 7.400 | 316,231 | +0.16(+2.21%) |
Dec 13, 2011 | 7.470 | 7.540 | 7.190 | 7.240 | 193,172 | -0.16(-2.16%) |
Dec 12, 2011 | 7.540 | 7.540 | 7.230 | 7.400 | 235,689 | -0.27(-3.52%) |
Dec 09, 2011 | 7.240 | 7.740 | 7.220 | 7.670 | 235,709 | +0.47(+6.53%) |
Dec 08, 2011 | 7.560 | 7.600 | 7.180 | 7.200 | 223,782 | -0.47(-6.13%) |
Dec 07, 2011 | 7.690 | 7.740 | 7.470 | 7.670 | 138,693 | -0.06(-0.78%) |
Dec 06, 2011 | 7.670 | 7.840 | 7.580 | 7.730 | 196,532 | +0.07(+0.91%) |
Dec 05, 2011 | 7.940 | 7.940 | 7.550 | 7.660 | 309,507 | -0.11(-1.42%) |
Dec 02, 2011 | 7.630 | 7.810 | 7.500 | 7.770 | 445,414 | +0.25(+3.32%) |