Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.454 | 9.542 | 9.438 | 9.462 | 21,773,650 | +0.00(+0.04%) |
Feb 28, 2012 | 9.486 | 9.514 | 9.450 | 9.458 | 31,024,200 | -0.04(-0.42%) |
Feb 27, 2012 | 9.327 | 9.532 | 9.279 | 9.498 | 18,848,660 | +0.14(+1.44%) |
Feb 24, 2012 | 9.307 | 9.367 | 9.192 | 9.363 | 23,341,652 | +0.22(+2.44%) |
Feb 23, 2012 | 9.391 | 9.417 | 9.116 | 9.140 | 28,111,848 | -0.26(-2.79%) |
Feb 22, 2012 | 9.411 | 9.506 | 9.363 | 9.403 | 15,170,065 | -0.07(-0.76%) |
Feb 21, 2012 | 9.506 | 9.546 | 9.450 | 9.474 | 7,579,025 | -0.04(-0.42%) |
Feb 17, 2012 | 9.530 | 9.590 | 9.502 | 9.514 | 11,454,412 | +0.02(+0.17%) |
Feb 16, 2012 | 9.446 | 9.502 | 9.403 | 9.498 | 7,242,070 | +0.05(+0.55%) |
Feb 15, 2012 | 9.486 | 9.530 | 9.427 | 9.446 | 10,623,740 | -0.05(-0.50%) |
Feb 14, 2012 | 9.431 | 9.498 | 9.353 | 9.494 | 11,423,839 | +0.13(+1.40%) |
Feb 13, 2012 | 9.454 | 9.458 | 9.339 | 9.363 | 14,865,435 | +0.01(+0.11%) |
Feb 10, 2012 | 9.298 | 9.404 | 9.298 | 9.353 | 14,841,421 | +0.02(+0.21%) |
Feb 09, 2012 | 9.373 | 9.444 | 9.329 | 9.333 | 20,433,234 | -0.02(-0.25%) |
Feb 08, 2012 | 9.381 | 9.464 | 9.321 | 9.357 | 20,074,734 | -0.02(-0.25%) |
Feb 07, 2012 | 9.484 | 9.559 | 9.361 | 9.381 | 17,235,838 | -0.14(-1.50%) |
Feb 06, 2012 | 9.484 | 9.575 | 9.432 | 9.523 | 17,065,890 | +0.06(+0.59%) |
Feb 03, 2012 | 9.555 | 9.567 | 9.341 | 9.468 | 22,922,558 | -0.02(-0.21%) |
Feb 02, 2012 | 9.436 | 9.535 | 9.393 | 9.488 | 12,795,466 | +0.06(+0.59%) |
Feb 01, 2012 | 9.480 | 9.511 | 9.393 | 9.432 | 13,266,479 | +0.03(+0.29%) |
Jan 31, 2012 | 9.535 | 9.567 | 9.381 | 9.404 | 13,851,155 | -0.13(-1.37%) |
Jan 30, 2012 | 9.579 | 9.586 | 9.499 | 9.535 | 9,796,640 | -0.08(-0.86%) |
Jan 27, 2012 | 9.717 | 9.761 | 9.598 | 9.618 | 9,207,499 | -0.11(-1.10%) |
Jan 26, 2012 | 9.788 | 9.820 | 9.685 | 9.725 | 8,814,418 | -0.03(-0.32%) |
Jan 25, 2012 | 9.606 | 9.794 | 9.598 | 9.757 | 11,049,596 | +0.12(+1.27%) |
Jan 24, 2012 | 9.535 | 9.662 | 9.515 | 9.634 | 7,226,586 | +0.08(+0.87%) |
Jan 23, 2012 | 9.456 | 9.579 | 9.452 | 9.551 | 13,326,470 | +0.09(+0.92%) |
Jan 20, 2012 | 9.507 | 9.511 | 9.389 | 9.464 | 16,141,940 | -0.06(-0.62%) |
Jan 19, 2012 | 9.571 | 9.583 | 9.492 | 9.523 | 14,882,956 | -0.02(-0.25%) |
Jan 18, 2012 | 9.543 | 9.650 | 9.507 | 9.547 | 12,740,326 | -0.08(-0.78%) |
Jan 17, 2012 | 9.646 | 9.828 | 9.618 | 9.622 | 11,465,683 | +0.07(+0.75%) |
Jan 13, 2012 | 9.492 | 9.598 | 9.460 | 9.551 | 15,739,824 | +0.06(+0.63%) |
Jan 12, 2012 | 9.519 | 9.559 | 9.416 | 9.492 | 10,760,360 | -0.04(-0.46%) |
Jan 11, 2012 | 9.571 | 9.590 | 9.468 | 9.535 | 11,049,636 | -0.09(-0.95%) |
Jan 10, 2012 | 9.670 | 9.733 | 9.610 | 9.626 | 13,293,681 | +0.02(+0.25%) |
Jan 09, 2012 | 9.583 | 9.626 | 9.543 | 9.602 | 7,427,309 | +0.03(+0.29%) |
Jan 06, 2012 | 9.614 | 9.638 | 9.515 | 9.575 | 9,527,356 | -0.04(-0.41%) |
Jan 05, 2012 | 9.610 | 9.634 | 9.503 | 9.614 | 10,771,140 | +0.01(+0.08%) |
Jan 04, 2012 | 9.713 | 9.733 | 9.598 | 9.606 | 8,790,088 | +0.02(+0.21%) |
Dec 30, 2011 | 9.678 | 9.678 | 9.586 | 9.586 | 4,516,783 | -0.09(-0.94%) |
Dec 29, 2011 | 9.678 | 9.697 | 9.642 | 9.678 | 4,308,453 | +0.05(+0.49%) |
Dec 28, 2011 | 9.658 | 9.693 | 9.618 | 9.630 | 5,822,259 | -0.06(-0.57%) |
Dec 27, 2011 | 9.650 | 9.725 | 9.618 | 9.685 | 4,086,184 | -0.00(-0.04%) |
Dec 23, 2011 | 9.610 | 9.697 | 9.579 | 9.689 | 5,326,578 | +0.00(+0.00%) |
Dec 21, 2011 | 9.499 | 9.749 | 9.499 | 9.689 | 15,950,741 | +0.20(+2.09%) |
Dec 20, 2011 | 9.412 | 9.507 | 9.408 | 9.492 | 11,103,420 | +0.19(+2.04%) |
Dec 19, 2011 | 9.448 | 9.507 | 9.282 | 9.302 | 8,399,519 | -0.08(-0.89%) |
Dec 16, 2011 | 9.495 | 9.515 | 9.357 | 9.385 | 17,383,572 | -0.04(-0.42%) |
Dec 15, 2011 | 9.373 | 9.468 | 9.369 | 9.424 | 13,182,153 | +0.10(+1.10%) |
Dec 14, 2011 | 9.416 | 9.484 | 9.317 | 9.321 | 11,765,350 | -0.10(-1.09%) |
Dec 13, 2011 | 9.468 | 9.567 | 9.398 | 9.424 | 15,479,961 | -0.04(-0.46%) |
Dec 12, 2011 | 9.420 | 9.488 | 9.369 | 9.468 | 11,830,235 | -0.01(-0.08%) |
Dec 09, 2011 | 9.337 | 9.527 | 9.321 | 9.476 | 11,942,036 | +0.17(+1.79%) |
Dec 08, 2011 | 9.361 | 9.389 | 9.286 | 9.309 | 9,527,952 | -0.07(-0.72%) |
Dec 07, 2011 | 9.333 | 9.420 | 9.329 | 9.377 | 10,566,994 | -0.01(-0.13%) |
Dec 06, 2011 | 9.385 | 9.444 | 9.365 | 9.389 | 10,348,530 | +0.02(+0.17%) |
Dec 05, 2011 | 9.325 | 9.448 | 9.305 | 9.373 | 9,645,691 | +0.13(+1.37%) |
Dec 02, 2011 | 9.262 | 9.305 | 9.210 | 9.246 | 13,344,036 | -0.00(-0.04%) |