Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.670 | 8.864 | 8.582 | 8.635 | 10,804,442 | -0.08(-0.91%) |
Feb 28, 2012 | 8.512 | 8.732 | 8.445 | 8.714 | 13,804,129 | +0.21(+2.48%) |
Feb 27, 2012 | 8.424 | 8.573 | 8.274 | 8.503 | 11,720,769 | +0.11(+1.36%) |
Feb 24, 2012 | 8.573 | 8.679 | 8.353 | 8.388 | 10,697,601 | -0.14(-1.65%) |
Feb 23, 2012 | 8.820 | 8.837 | 8.424 | 8.529 | 12,437,885 | -0.21(-2.42%) |
Feb 22, 2012 | 8.802 | 8.987 | 8.740 | 8.740 | 10,635,031 | -0.11(-1.19%) |
Feb 21, 2012 | 9.533 | 9.533 | 8.424 | 8.846 | 30,340,626 | -0.69(-7.20%) |
Feb 17, 2012 | 9.682 | 9.726 | 9.401 | 9.533 | 8,647,947 | -0.09(-0.91%) |
Feb 16, 2012 | 9.506 | 9.669 | 9.392 | 9.621 | 11,766,217 | +0.09(+0.92%) |
Feb 15, 2012 | 9.629 | 9.753 | 9.453 | 9.533 | 9,747,314 | -0.10(-1.01%) |
Feb 14, 2012 | 9.770 | 9.814 | 9.524 | 9.629 | 10,721,888 | -0.18(-1.88%) |
Feb 13, 2012 | 9.629 | 9.893 | 9.603 | 9.814 | 8,624,284 | +0.23(+2.39%) |
Feb 10, 2012 | 9.621 | 9.814 | 9.515 | 9.585 | 9,292,304 | -0.20(-2.07%) |
Feb 09, 2012 | 9.682 | 9.814 | 9.489 | 9.788 | 9,985,821 | +0.11(+1.18%) |
Feb 08, 2012 | 9.603 | 9.717 | 9.418 | 9.673 | 8,889,802 | +0.02(+0.18%) |
Feb 07, 2012 | 9.709 | 9.893 | 9.621 | 9.656 | 9,173,302 | -0.02(-0.18%) |
Feb 06, 2012 | 9.911 | 9.929 | 9.612 | 9.673 | 10,827,254 | -0.27(-2.74%) |
Feb 03, 2012 | 9.902 | 10.19 | 9.902 | 9.946 | 17,248,336 | +0.18(+1.80%) |
Feb 02, 2012 | 9.594 | 9.832 | 9.524 | 9.770 | 12,127,803 | +0.18(+1.83%) |
Feb 01, 2012 | 9.401 | 9.691 | 9.339 | 9.594 | 13,067,519 | +0.31(+3.32%) |
Jan 31, 2012 | 9.480 | 9.506 | 9.066 | 9.286 | 16,500,745 | -0.19(-2.04%) |
Jan 30, 2012 | 9.172 | 9.576 | 9.040 | 9.480 | 17,436,210 | +0.33(+3.66%) |
Jan 27, 2012 | 8.872 | 9.312 | 8.811 | 9.145 | 14,590,079 | +0.19(+2.16%) |
Jan 26, 2012 | 9.048 | 9.282 | 8.899 | 8.952 | 36,042,888 | +0.18(+2.11%) |
Jan 25, 2012 | 8.732 | 9.066 | 8.732 | 8.767 | 46,957,740 | +0.51(+6.18%) |
Jan 24, 2012 | 8.177 | 8.353 | 8.089 | 8.256 | 14,438,844 | +0.08(+0.97%) |
Jan 23, 2012 | 8.291 | 8.415 | 8.177 | 8.177 | 17,435,266 | -0.11(-1.28%) |
Jan 20, 2012 | 8.186 | 8.357 | 8.142 | 8.283 | 8,912,288 | +0.07(+0.86%) |
Jan 19, 2012 | 7.869 | 8.335 | 7.851 | 8.212 | 16,274,852 | +0.36(+4.60%) |
Jan 18, 2012 | 7.737 | 8.027 | 7.596 | 7.851 | 16,004,045 | +0.17(+2.18%) |
Jan 17, 2012 | 7.807 | 7.843 | 7.623 | 7.684 | 7,818,111 | -0.11(-1.36%) |
Jan 13, 2012 | 7.658 | 7.931 | 7.587 | 7.790 | 11,506,941 | -0.02(-0.23%) |
Jan 12, 2012 | 7.570 | 7.904 | 7.455 | 7.807 | 14,646,414 | +0.23(+3.02%) |
Jan 11, 2012 | 7.341 | 7.587 | 7.235 | 7.579 | 7,722,133 | +0.30(+4.11%) |
Jan 10, 2012 | 7.350 | 7.385 | 7.156 | 7.279 | 7,875,635 | -0.01(-0.12%) |
Jan 09, 2012 | 7.341 | 7.482 | 7.270 | 7.288 | 10,242,770 | -0.04(-0.48%) |
Jan 06, 2012 | 7.270 | 7.420 | 7.253 | 7.323 | 7,593,848 | -0.01(-0.12%) |
Jan 05, 2012 | 7.068 | 7.350 | 6.927 | 7.332 | 11,940,256 | +0.28(+3.99%) |
Jan 04, 2012 | 7.068 | 7.165 | 6.892 | 7.050 | 8,421,799 | -0.07(-0.99%) |
Dec 30, 2011 | 7.094 | 7.174 | 7.050 | 7.121 | 4,179,201 | +0.00(+0.00%) |
Dec 29, 2011 | 7.103 | 7.226 | 7.086 | 7.121 | 5,210,787 | -0.03(-0.37%) |
Dec 28, 2011 | 7.182 | 7.218 | 7.059 | 7.147 | 6,386,858 | -0.05(-0.73%) |
Dec 27, 2011 | 7.270 | 7.394 | 7.112 | 7.200 | 6,320,530 | -0.13(-1.80%) |
Dec 23, 2011 | 7.288 | 7.332 | 7.094 | 7.332 | 11,414,119 | -0.12(-1.65%) |
Dec 21, 2011 | 7.517 | 7.755 | 7.420 | 7.455 | 10,909,707 | -0.14(-1.85%) |
Dec 20, 2011 | 7.596 | 7.684 | 7.526 | 7.596 | 8,504,711 | +0.11(+1.41%) |
Dec 19, 2011 | 7.966 | 8.010 | 7.446 | 7.490 | 15,321,026 | -0.45(-5.65%) |
Dec 16, 2011 | 7.658 | 8.036 | 7.658 | 7.939 | 25,272,628 | +0.38(+5.01%) |
Dec 15, 2011 | 7.350 | 7.781 | 7.297 | 7.561 | 25,953,968 | +0.39(+5.40%) |
Dec 14, 2011 | 7.218 | 7.350 | 7.050 | 7.174 | 17,201,032 | +0.14(+2.00%) |
Dec 13, 2011 | 7.508 | 7.543 | 6.980 | 7.033 | 13,349,201 | -0.45(-6.00%) |
Dec 12, 2011 | 7.350 | 7.614 | 7.306 | 7.482 | 9,286,197 | +0.00(+0.00%) |
Dec 09, 2011 | 7.262 | 7.614 | 7.244 | 7.482 | 10,470,791 | +0.28(+3.91%) |
Dec 08, 2011 | 7.411 | 7.570 | 7.116 | 7.200 | 12,245,952 | -0.33(-4.44%) |
Dec 07, 2011 | 7.385 | 7.614 | 7.358 | 7.535 | 11,448,693 | +0.08(+1.06%) |
Dec 06, 2011 | 7.526 | 7.627 | 7.394 | 7.455 | 13,460,206 | -0.12(-1.63%) |
Dec 05, 2011 | 7.535 | 7.675 | 7.490 | 7.579 | 15,497,115 | +0.18(+2.38%) |
Dec 02, 2011 | 7.543 | 7.614 | 7.350 | 7.402 | 14,565,527 | -0.10(-1.29%) |