Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.747 | 9.775 | 9.637 | 9.637 | 32,640 | -0.08(-0.85%) |
Feb 28, 2012 | 9.756 | 9.802 | 9.680 | 9.719 | 6,936 | -0.06(-0.66%) |
Feb 27, 2012 | 9.830 | 9.848 | 9.701 | 9.784 | 7,910 | -0.03(-0.28%) |
Feb 24, 2012 | 9.830 | 9.876 | 9.692 | 9.811 | 6,236 | -0.02(-0.19%) |
Feb 23, 2012 | 9.747 | 9.903 | 9.664 | 9.830 | 21,188 | +0.08(+0.85%) |
Feb 22, 2012 | 9.793 | 9.940 | 9.664 | 9.747 | 54,643 | -0.10(-1.03%) |
Feb 21, 2012 | 10.06 | 10.06 | 9.839 | 9.848 | 7,486 | -0.21(-2.10%) |
Feb 17, 2012 | 10.12 | 10.12 | 10.01 | 10.06 | 7,745 | -0.02(-0.18%) |
Feb 16, 2012 | 9.747 | 10.11 | 9.710 | 10.08 | 24,443 | +0.29(+2.91%) |
Feb 15, 2012 | 9.995 | 9.995 | 9.655 | 9.793 | 48,161 | -0.10(-1.02%) |
Feb 14, 2012 | 10.03 | 10.06 | 9.738 | 9.894 | 26,024 | -0.22(-2.18%) |
Feb 13, 2012 | 10.20 | 10.23 | 10.09 | 10.11 | 9,774 | +0.08(+0.83%) |
Feb 10, 2012 | 9.940 | 10.11 | 9.867 | 10.03 | 26,833 | -0.05(-0.46%) |
Feb 09, 2012 | 10.11 | 10.17 | 10.07 | 10.08 | 11,236 | -0.04(-0.36%) |
Feb 08, 2012 | 10.11 | 10.21 | 9.986 | 10.11 | 14,296 | +0.06(+0.64%) |
Feb 07, 2012 | 9.940 | 10.23 | 9.940 | 10.05 | 20,603 | -0.06(-0.64%) |
Feb 06, 2012 | 10.30 | 10.41 | 10.05 | 10.11 | 25,978 | -0.31(-3.00%) |
Feb 03, 2012 | 10.30 | 10.49 | 10.14 | 10.43 | 28,618 | +0.28(+2.72%) |
Feb 02, 2012 | 10.10 | 10.27 | 10.09 | 10.15 | 38,256 | +0.04(+0.36%) |
Feb 01, 2012 | 9.931 | 10.13 | 9.857 | 10.11 | 29,220 | +0.31(+3.19%) |
Jan 31, 2012 | 9.940 | 10.08 | 9.793 | 9.802 | 27,923 | -0.11(-1.11%) |
Jan 30, 2012 | 9.848 | 10.08 | 9.765 | 9.913 | 7,094 | -0.06(-0.65%) |
Jan 27, 2012 | 9.830 | 10.11 | 9.738 | 9.977 | 14,483 | +0.07(+0.74%) |
Jan 26, 2012 | 10.01 | 10.11 | 9.821 | 9.903 | 20,193 | +0.02(+0.19%) |
Jan 25, 2012 | 10.01 | 10.11 | 9.885 | 9.885 | 16,911 | -0.21(-2.09%) |
Jan 24, 2012 | 9.940 | 10.14 | 9.747 | 10.10 | 20,366 | +0.05(+0.46%) |
Jan 23, 2012 | 10.15 | 10.21 | 9.894 | 10.05 | 6,788 | -0.06(-0.64%) |
Jan 20, 2012 | 10.02 | 10.22 | 10.02 | 10.11 | 30,917 | +0.07(+0.73%) |
Jan 19, 2012 | 9.931 | 10.12 | 9.895 | 10.04 | 16,577 | +0.05(+0.46%) |
Jan 18, 2012 | 9.628 | 10.00 | 9.572 | 9.995 | 24,996 | +0.40(+4.12%) |
Jan 17, 2012 | 9.903 | 10.06 | 9.536 | 9.600 | 40,268 | -0.24(-2.43%) |
Jan 13, 2012 | 9.747 | 9.949 | 9.747 | 9.839 | 8,968 | -0.06(-0.65%) |
Jan 12, 2012 | 9.995 | 9.995 | 9.480 | 9.903 | 15,813 | +0.20(+2.09%) |
Jan 11, 2012 | 9.664 | 9.913 | 9.664 | 9.701 | 25,982 | -0.01(-0.09%) |
Jan 10, 2012 | 9.729 | 9.738 | 9.600 | 9.710 | 16,868 | +0.10(+1.05%) |
Jan 09, 2012 | 9.784 | 9.784 | 9.545 | 9.609 | 16,335 | -0.08(-0.85%) |
Jan 06, 2012 | 9.793 | 9.830 | 9.601 | 9.692 | 14,107 | -0.17(-1.77%) |
Jan 05, 2012 | 9.701 | 9.885 | 9.563 | 9.867 | 12,169 | +0.07(+0.75%) |
Jan 04, 2012 | 9.821 | 9.949 | 9.793 | 9.793 | 4,058 | +0.42(+4.51%) |
Dec 30, 2011 | 9.462 | 9.545 | 9.352 | 9.370 | 16,515 | -0.09(-0.97%) |
Dec 29, 2011 | 9.388 | 9.600 | 8.864 | 9.462 | 23,213 | +0.11(+1.18%) |
Dec 28, 2011 | 9.600 | 9.600 | 9.315 | 9.352 | 20,143 | -0.29(-3.05%) |
Dec 27, 2011 | 9.407 | 9.775 | 9.398 | 9.646 | 14,868 | +0.15(+1.55%) |
Dec 23, 2011 | 9.637 | 9.674 | 9.480 | 9.499 | 8,857 | -0.03(-0.29%) |
Dec 21, 2011 | 9.398 | 9.701 | 9.149 | 9.526 | 68,516 | +0.10(+1.07%) |
Dec 20, 2011 | 9.296 | 9.425 | 9.241 | 9.425 | 43,510 | +0.31(+3.43%) |
Dec 19, 2011 | 9.287 | 9.379 | 8.993 | 9.113 | 15,173 | -0.06(-0.60%) |
Dec 16, 2011 | 9.223 | 9.287 | 9.021 | 9.168 | 107,990 | +0.05(+0.50%) |
Dec 15, 2011 | 9.241 | 9.241 | 8.929 | 9.122 | 15,635 | -0.01(-0.10%) |
Dec 14, 2011 | 8.745 | 9.241 | 8.726 | 9.131 | 34,431 | +0.28(+3.12%) |
Dec 13, 2011 | 9.251 | 9.251 | 8.782 | 8.855 | 13,904 | -0.29(-3.12%) |
Dec 12, 2011 | 9.094 | 9.214 | 8.902 | 9.140 | 19,338 | +0.03(+0.30%) |
Dec 09, 2011 | 8.699 | 9.186 | 8.579 | 9.113 | 22,167 | +0.47(+5.43%) |
Dec 08, 2011 | 9.085 | 9.085 | 8.423 | 8.644 | 40,505 | -0.58(-6.28%) |
Dec 07, 2011 | 9.048 | 9.251 | 8.965 | 9.223 | 24,810 | +0.13(+1.42%) |
Dec 06, 2011 | 8.975 | 9.186 | 8.717 | 9.094 | 14,551 | +0.08(+0.92%) |
Dec 05, 2011 | 8.901 | 9.021 | 8.745 | 9.011 | 16,733 | +0.27(+3.05%) |
Dec 02, 2011 | 8.763 | 8.864 | 8.487 | 8.745 | 7,052 | +0.15(+1.71%) |