Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.625 | 9.733 | 9.566 | 9.620 | 2,884,220 | +0.02(+0.16%) |
Feb 28, 2012 | 9.399 | 9.729 | 9.238 | 9.604 | 4,007,596 | -0.08(-0.86%) |
Feb 27, 2012 | 9.534 | 9.722 | 9.518 | 9.688 | 1,822,598 | +0.06(+0.59%) |
Feb 24, 2012 | 9.548 | 9.654 | 9.534 | 9.631 | 1,388,941 | +0.09(+0.95%) |
Feb 23, 2012 | 9.301 | 9.584 | 9.204 | 9.541 | 2,785,915 | +0.24(+2.53%) |
Feb 22, 2012 | 9.437 | 9.494 | 9.283 | 9.306 | 1,695,570 | -0.10(-1.06%) |
Feb 21, 2012 | 9.532 | 9.573 | 9.371 | 9.405 | 844,390 | -0.08(-0.88%) |
Feb 17, 2012 | 9.446 | 9.494 | 9.381 | 9.489 | 1,685,760 | +0.10(+1.06%) |
Feb 16, 2012 | 9.455 | 9.486 | 9.331 | 9.390 | 1,471,545 | -0.07(-0.76%) |
Feb 15, 2012 | 9.457 | 9.631 | 9.421 | 9.462 | 1,859,495 | +0.03(+0.36%) |
Feb 14, 2012 | 9.410 | 9.457 | 9.333 | 9.428 | 1,684,618 | -0.01(-0.12%) |
Feb 13, 2012 | 9.437 | 9.460 | 9.335 | 9.439 | 1,612,050 | +0.06(+0.68%) |
Feb 10, 2012 | 9.326 | 9.426 | 9.238 | 9.376 | 1,267,008 | -0.05(-0.55%) |
Feb 09, 2012 | 9.403 | 9.466 | 9.385 | 9.428 | 1,825,478 | -0.02(-0.19%) |
Feb 08, 2012 | 9.442 | 9.514 | 9.405 | 9.446 | 1,705,898 | +0.01(+0.12%) |
Feb 07, 2012 | 9.405 | 9.499 | 9.307 | 9.435 | 2,280,728 | -0.02(-0.19%) |
Feb 06, 2012 | 9.252 | 9.464 | 9.160 | 9.453 | 2,155,796 | +0.13(+1.43%) |
Feb 03, 2012 | 9.249 | 9.408 | 9.082 | 9.319 | 2,966,997 | +0.24(+2.68%) |
Feb 02, 2012 | 9.107 | 9.297 | 8.743 | 9.076 | 7,472,348 | -0.30(-3.17%) |
Feb 01, 2012 | 9.347 | 9.417 | 9.261 | 9.374 | 1,815,831 | +0.12(+1.27%) |
Jan 31, 2012 | 9.281 | 9.349 | 9.173 | 9.256 | 868,849 | -0.01(-0.12%) |
Jan 30, 2012 | 9.367 | 9.378 | 9.209 | 9.267 | 2,057,040 | -0.19(-1.96%) |
Jan 27, 2012 | 9.277 | 9.474 | 9.277 | 9.453 | 1,378,542 | +0.17(+1.78%) |
Jan 26, 2012 | 9.231 | 9.351 | 9.173 | 9.288 | 1,677,984 | +0.12(+1.28%) |
Jan 25, 2012 | 9.084 | 9.225 | 9.084 | 9.170 | 1,406,580 | +0.09(+0.95%) |
Jan 24, 2012 | 9.037 | 9.125 | 8.820 | 9.084 | 2,290,048 | -0.08(-0.84%) |
Jan 23, 2012 | 9.193 | 9.317 | 9.089 | 9.161 | 1,526,293 | -0.07(-0.73%) |
Jan 20, 2012 | 9.371 | 9.371 | 9.222 | 9.229 | 1,236,896 | -0.14(-1.54%) |
Jan 19, 2012 | 9.267 | 9.412 | 9.252 | 9.374 | 1,370,846 | +0.12(+1.34%) |
Jan 18, 2012 | 9.123 | 9.261 | 9.084 | 9.249 | 1,525,528 | +0.12(+1.34%) |
Jan 17, 2012 | 9.245 | 9.265 | 9.118 | 9.127 | 881,225 | -0.09(-1.01%) |
Jan 13, 2012 | 9.023 | 9.220 | 8.992 | 9.220 | 1,621,303 | +0.00(+0.05%) |
Jan 12, 2012 | 9.064 | 9.245 | 9.039 | 9.215 | 972,830 | +0.11(+1.24%) |
Jan 11, 2012 | 8.949 | 9.134 | 8.949 | 9.102 | 1,071,436 | +0.10(+1.08%) |
Jan 10, 2012 | 9.066 | 9.136 | 8.949 | 9.005 | 2,640,150 | +0.08(+0.94%) |
Jan 09, 2012 | 8.664 | 8.953 | 8.610 | 8.922 | 2,968,806 | +0.35(+4.12%) |
Jan 06, 2012 | 8.759 | 8.759 | 8.569 | 8.569 | 1,126,604 | -0.19(-2.17%) |
Jan 05, 2012 | 8.578 | 8.784 | 8.413 | 8.759 | 1,444,105 | +0.15(+1.79%) |
Jan 04, 2012 | 8.571 | 8.628 | 8.528 | 8.605 | 1,340,376 | -0.00(-0.03%) |
Dec 30, 2011 | 8.637 | 8.704 | 8.582 | 8.607 | 859,185 | -0.03(-0.34%) |
Dec 29, 2011 | 8.591 | 8.662 | 8.515 | 8.637 | 778,310 | +0.05(+0.58%) |
Dec 28, 2011 | 8.709 | 8.745 | 8.512 | 8.587 | 1,088,969 | -0.10(-1.17%) |
Dec 27, 2011 | 8.632 | 8.781 | 8.619 | 8.689 | 1,040,696 | +0.07(+0.81%) |
Dec 23, 2011 | 8.528 | 8.632 | 8.501 | 8.619 | 1,273,050 | +0.23(+2.72%) |
Dec 21, 2011 | 8.313 | 8.444 | 8.230 | 8.390 | 1,678,055 | +0.05(+0.65%) |
Dec 20, 2011 | 8.191 | 8.388 | 8.187 | 8.336 | 1,936,132 | +0.23(+2.85%) |
Dec 19, 2011 | 8.218 | 8.248 | 8.094 | 8.105 | 1,920,683 | -0.03(-0.33%) |
Dec 16, 2011 | 8.108 | 8.171 | 8.065 | 8.132 | 2,138,790 | +0.09(+1.10%) |
Dec 15, 2011 | 7.992 | 8.121 | 7.963 | 8.044 | 2,591,829 | +0.14(+1.74%) |
Dec 14, 2011 | 7.902 | 7.958 | 7.845 | 7.906 | 2,027,503 | -0.04(-0.48%) |
Dec 13, 2011 | 8.119 | 8.209 | 7.940 | 7.945 | 2,153,855 | -0.15(-1.90%) |
Dec 12, 2011 | 8.049 | 8.185 | 8.010 | 8.099 | 2,232,544 | -0.06(-0.72%) |
Dec 09, 2011 | 7.995 | 8.187 | 7.995 | 8.157 | 1,184,766 | +0.21(+2.65%) |
Dec 08, 2011 | 8.203 | 8.227 | 7.920 | 7.947 | 4,265,236 | -0.37(-4.43%) |
Dec 07, 2011 | 8.327 | 8.343 | 8.205 | 8.316 | 1,678,714 | -0.05(-0.62%) |
Dec 06, 2011 | 8.485 | 8.508 | 8.359 | 8.368 | 3,872,854 | -0.16(-1.83%) |
Dec 05, 2011 | 8.569 | 8.589 | 8.478 | 8.524 | 1,669,448 | +0.07(+0.86%) |
Dec 02, 2011 | 8.420 | 8.546 | 8.347 | 8.451 | 2,939,751 | +0.14(+1.69%) |