Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.277 | 9.372 | 9.133 | 9.243 | 17,975,002 | -0.01(-0.07%) |
Feb 28, 2012 | 9.256 | 9.277 | 9.148 | 9.249 | 20,098,678 | +0.03(+0.29%) |
Feb 27, 2012 | 9.182 | 9.256 | 9.107 | 9.222 | 19,202,746 | -0.01(-0.15%) |
Feb 24, 2012 | 9.385 | 9.453 | 9.182 | 9.236 | 16,719,253 | -0.14(-1.52%) |
Feb 23, 2012 | 9.249 | 9.385 | 9.182 | 9.379 | 12,778,393 | +0.15(+1.62%) |
Feb 22, 2012 | 9.426 | 9.446 | 9.202 | 9.229 | 12,762,799 | -0.22(-2.30%) |
Feb 21, 2012 | 9.406 | 9.575 | 9.351 | 9.446 | 18,619,872 | +0.07(+0.80%) |
Feb 17, 2012 | 9.324 | 9.406 | 9.236 | 9.372 | 15,190,149 | +0.12(+1.25%) |
Feb 16, 2012 | 9.086 | 9.263 | 9.039 | 9.256 | 14,221,881 | +0.18(+2.02%) |
Feb 15, 2012 | 9.059 | 9.199 | 9.025 | 9.073 | 17,471,258 | +0.04(+0.45%) |
Feb 14, 2012 | 9.114 | 9.182 | 8.924 | 9.032 | 17,830,754 | -0.14(-1.48%) |
Feb 13, 2012 | 9.134 | 9.243 | 9.134 | 9.168 | 12,564,439 | +0.11(+1.16%) |
Feb 10, 2012 | 9.100 | 9.127 | 9.019 | 9.063 | 11,800,818 | -0.12(-1.29%) |
Feb 09, 2012 | 9.263 | 9.317 | 9.127 | 9.182 | 12,131,741 | -0.06(-0.66%) |
Feb 08, 2012 | 9.209 | 9.365 | 9.168 | 9.243 | 15,317,707 | +0.05(+0.59%) |
Feb 07, 2012 | 9.093 | 9.317 | 9.093 | 9.188 | 15,072,701 | +0.03(+0.30%) |
Feb 06, 2012 | 9.182 | 9.222 | 9.107 | 9.161 | 7,203,042 | -0.07(-0.74%) |
Feb 03, 2012 | 9.141 | 9.270 | 9.093 | 9.229 | 15,868,429 | +0.24(+2.72%) |
Feb 02, 2012 | 8.944 | 9.073 | 8.863 | 8.985 | 9,470,731 | +0.06(+0.68%) |
Feb 01, 2012 | 8.896 | 9.046 | 8.883 | 8.924 | 15,841,243 | +0.09(+1.04%) |
Jan 31, 2012 | 8.856 | 8.934 | 8.781 | 8.832 | 14,348,114 | +0.01(+0.12%) |
Jan 30, 2012 | 8.883 | 8.920 | 8.747 | 8.822 | 15,986,791 | -0.16(-1.81%) |
Jan 27, 2012 | 8.849 | 9.046 | 8.828 | 8.985 | 13,155,481 | +0.10(+1.15%) |
Jan 26, 2012 | 9.216 | 9.236 | 8.828 | 8.883 | 22,626,170 | -0.28(-3.04%) |
Jan 25, 2012 | 9.080 | 9.222 | 9.005 | 9.161 | 15,394,545 | +0.04(+0.45%) |
Jan 24, 2012 | 9.019 | 9.154 | 8.924 | 9.120 | 17,560,160 | +0.02(+0.22%) |
Jan 23, 2012 | 8.971 | 9.270 | 8.971 | 9.100 | 31,873,934 | +0.16(+1.75%) |
Jan 20, 2012 | 9.019 | 9.059 | 8.679 | 8.944 | 46,144,780 | -0.26(-2.88%) |
Jan 19, 2012 | 9.508 | 9.528 | 9.161 | 9.209 | 22,954,876 | -0.13(-1.38%) |
Jan 18, 2012 | 9.304 | 9.399 | 9.175 | 9.338 | 22,627,936 | +0.01(+0.11%) |
Jan 17, 2012 | 9.514 | 9.616 | 9.263 | 9.328 | 19,702,964 | -0.20(-2.10%) |
Jan 13, 2012 | 9.256 | 9.592 | 9.168 | 9.528 | 29,895,554 | +0.14(+1.45%) |
Jan 12, 2012 | 9.358 | 9.453 | 9.236 | 9.392 | 18,287,990 | +0.05(+0.58%) |
Jan 11, 2012 | 9.358 | 9.392 | 9.202 | 9.338 | 18,050,012 | -0.07(-0.72%) |
Jan 10, 2012 | 9.270 | 9.480 | 9.222 | 9.406 | 27,610,552 | +0.30(+3.24%) |
Jan 09, 2012 | 9.175 | 9.222 | 9.019 | 9.110 | 20,084,252 | -0.05(-0.56%) |
Jan 06, 2012 | 9.161 | 9.209 | 8.968 | 9.161 | 20,928,088 | +0.01(+0.15%) |
Jan 05, 2012 | 8.835 | 9.195 | 8.777 | 9.148 | 22,005,380 | +0.26(+2.90%) |
Jan 04, 2012 | 8.822 | 8.964 | 8.754 | 8.890 | 12,617,495 | +0.25(+2.91%) |
Dec 30, 2011 | 8.767 | 8.781 | 8.611 | 8.638 | 9,019,753 | -0.13(-1.47%) |
Dec 29, 2011 | 8.598 | 8.767 | 8.550 | 8.767 | 9,798,700 | +0.23(+2.66%) |
Dec 28, 2011 | 8.611 | 8.645 | 8.489 | 8.540 | 9,595,600 | -0.06(-0.75%) |
Dec 27, 2011 | 8.625 | 8.699 | 8.557 | 8.604 | 8,933,901 | -0.06(-0.70%) |
Dec 23, 2011 | 8.814 | 8.827 | 8.611 | 8.665 | 15,799,280 | +0.24(+2.80%) |
Dec 21, 2011 | 8.240 | 8.436 | 8.166 | 8.429 | 12,604,695 | +0.20(+2.46%) |
Dec 20, 2011 | 8.132 | 8.334 | 8.105 | 8.226 | 19,223,726 | +0.24(+2.96%) |
Dec 19, 2011 | 8.152 | 8.186 | 7.936 | 7.990 | 11,139,422 | -0.16(-1.91%) |
Dec 16, 2011 | 8.118 | 8.277 | 8.085 | 8.145 | 21,225,526 | +0.07(+0.84%) |
Dec 15, 2011 | 8.098 | 8.159 | 8.024 | 8.078 | 14,822,925 | +0.11(+1.44%) |
Dec 14, 2011 | 7.936 | 8.132 | 7.875 | 7.963 | 22,752,666 | -0.07(-0.92%) |
Dec 13, 2011 | 8.301 | 8.334 | 7.936 | 8.037 | 20,085,848 | -0.22(-2.62%) |
Dec 12, 2011 | 8.355 | 8.361 | 8.125 | 8.253 | 17,767,296 | -0.19(-2.24%) |
Dec 09, 2011 | 8.179 | 8.490 | 8.166 | 8.442 | 24,467,820 | +0.36(+4.51%) |
Dec 08, 2011 | 8.287 | 8.307 | 8.037 | 8.078 | 20,367,152 | -0.28(-3.39%) |
Dec 07, 2011 | 8.226 | 8.402 | 8.098 | 8.361 | 15,401,587 | +0.05(+0.57%) |
Dec 06, 2011 | 8.483 | 8.490 | 8.301 | 8.314 | 21,258,496 | -0.16(-1.91%) |
Dec 05, 2011 | 8.301 | 8.483 | 8.267 | 8.476 | 21,802,846 | +0.30(+3.63%) |
Dec 02, 2011 | 8.179 | 8.341 | 8.139 | 8.179 | 16,487,122 | +0.11(+1.42%) |