Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.208 | 9.208 | 9.093 | 9.136 | 155,519 | -0.04(-0.39%) |
Feb 28, 2012 | 9.244 | 9.244 | 9.148 | 9.172 | 146,970 | -0.03(-0.33%) |
Feb 27, 2012 | 9.112 | 9.238 | 9.045 | 9.202 | 137,288 | +0.10(+1.06%) |
Feb 24, 2012 | 9.021 | 9.106 | 8.973 | 9.106 | 124,155 | +0.10(+1.14%) |
Feb 23, 2012 | 9.081 | 9.130 | 8.907 | 9.003 | 142,871 | -0.02(-0.20%) |
Feb 22, 2012 | 9.039 | 9.118 | 8.985 | 9.021 | 185,188 | -0.09(-0.99%) |
Feb 21, 2012 | 9.136 | 9.136 | 9.045 | 9.112 | 188,365 | +0.08(+0.87%) |
Feb 17, 2012 | 9.003 | 9.033 | 8.961 | 9.033 | 87,294 | +0.07(+0.74%) |
Feb 16, 2012 | 9.003 | 9.015 | 8.889 | 8.967 | 315,770 | -0.06(-0.67%) |
Feb 15, 2012 | 8.997 | 9.075 | 8.925 | 9.027 | 313,633 | +0.08(+0.94%) |
Feb 14, 2012 | 9.039 | 9.039 | 8.943 | 8.943 | 224,534 | -0.10(-1.06%) |
Feb 13, 2012 | 9.051 | 9.066 | 8.997 | 9.039 | 147,512 | -0.01(-0.07%) |
Feb 10, 2012 | 9.033 | 9.106 | 9.033 | 9.045 | 122,386 | -0.05(-0.53%) |
Feb 09, 2012 | 9.154 | 9.160 | 9.045 | 9.093 | 140,497 | -0.03(-0.33%) |
Feb 08, 2012 | 9.100 | 9.142 | 9.045 | 9.124 | 200,388 | -0.01(-0.07%) |
Feb 07, 2012 | 9.106 | 9.130 | 9.033 | 9.130 | 163,853 | +0.05(+0.53%) |
Feb 06, 2012 | 9.232 | 9.232 | 9.039 | 9.081 | 210,494 | -0.13(-1.37%) |
Feb 03, 2012 | 9.100 | 9.250 | 9.069 | 9.208 | 280,046 | +0.14(+1.53%) |
Feb 02, 2012 | 9.106 | 9.106 | 9.009 | 9.069 | 211,103 | +0.01(+0.13%) |
Feb 01, 2012 | 9.154 | 9.160 | 9.009 | 9.057 | 212,235 | -0.02(-0.20%) |
Jan 31, 2012 | 9.081 | 9.106 | 9.009 | 9.075 | 162,814 | +0.03(+0.33%) |
Jan 30, 2012 | 9.069 | 9.069 | 8.949 | 9.045 | 164,330 | +0.02(+0.27%) |
Jan 27, 2012 | 9.021 | 9.081 | 8.919 | 9.021 | 178,344 | +0.03(+0.33%) |
Jan 26, 2012 | 9.021 | 9.069 | 8.925 | 8.991 | 186,734 | +0.01(+0.07%) |
Jan 25, 2012 | 8.931 | 8.985 | 8.889 | 8.985 | 133,039 | +0.10(+1.08%) |
Jan 24, 2012 | 8.943 | 8.991 | 8.853 | 8.889 | 134,913 | -0.02(-0.27%) |
Jan 23, 2012 | 8.907 | 8.991 | 8.853 | 8.913 | 121,638 | +0.02(+0.27%) |
Jan 20, 2012 | 8.853 | 8.889 | 8.835 | 8.889 | 100,277 | +0.07(+0.75%) |
Jan 19, 2012 | 8.715 | 8.829 | 8.715 | 8.823 | 134,828 | +0.14(+1.66%) |
Jan 18, 2012 | 8.691 | 8.727 | 8.630 | 8.679 | 98,583 | +0.06(+0.70%) |
Jan 17, 2012 | 8.685 | 8.691 | 8.618 | 8.618 | 165,642 | -0.07(-0.83%) |
Jan 13, 2012 | 8.775 | 8.775 | 8.654 | 8.691 | 186,381 | +0.02(+0.21%) |
Jan 12, 2012 | 8.829 | 8.829 | 8.636 | 8.672 | 98,749 | +0.01(+0.14%) |
Jan 11, 2012 | 8.871 | 8.871 | 8.618 | 8.660 | 106,675 | -0.10(-1.17%) |
Jan 10, 2012 | 8.901 | 8.991 | 8.739 | 8.763 | 148,282 | -0.08(-0.88%) |
Jan 09, 2012 | 8.793 | 8.961 | 8.775 | 8.841 | 127,519 | +0.01(+0.07%) |
Jan 06, 2012 | 8.775 | 8.835 | 8.727 | 8.835 | 98,692 | +0.10(+1.17%) |
Jan 05, 2012 | 8.624 | 8.733 | 8.624 | 8.733 | 153,649 | +0.13(+1.47%) |
Jan 04, 2012 | 8.606 | 8.624 | 8.540 | 8.606 | 125,860 | +0.05(+0.56%) |
Dec 30, 2011 | 8.660 | 8.666 | 8.546 | 8.558 | 147,274 | -0.06(-0.70%) |
Dec 29, 2011 | 8.558 | 8.666 | 8.486 | 8.618 | 117,815 | +0.10(+1.20%) |
Dec 28, 2011 | 8.570 | 8.618 | 8.498 | 8.516 | 123,815 | -0.02(-0.21%) |
Dec 27, 2011 | 8.528 | 8.534 | 8.480 | 8.534 | 111,336 | +0.05(+0.64%) |
Dec 23, 2011 | 8.510 | 8.528 | 8.480 | 8.480 | 56,860 | +0.02(+0.21%) |
Dec 21, 2011 | 8.480 | 8.480 | 8.420 | 8.462 | 66,422 | +0.02(+0.21%) |
Dec 20, 2011 | 8.414 | 8.444 | 8.378 | 8.444 | 95,463 | +0.05(+0.65%) |
Dec 19, 2011 | 8.486 | 8.510 | 8.390 | 8.390 | 91,531 | -0.08(-0.92%) |
Dec 16, 2011 | 8.480 | 8.498 | 8.426 | 8.468 | 89,408 | +0.03(+0.36%) |
Dec 15, 2011 | 8.468 | 8.474 | 8.438 | 8.438 | 61,161 | -0.01(-0.14%) |
Dec 14, 2011 | 8.486 | 8.528 | 8.420 | 8.450 | 89,015 | +0.00(+0.00%) |
Dec 13, 2011 | 8.312 | 8.504 | 8.312 | 8.450 | 104,499 | -0.06(-0.71%) |
Dec 12, 2011 | 8.456 | 8.522 | 8.444 | 8.510 | 115,127 | +0.04(+0.43%) |
Dec 09, 2011 | 8.474 | 8.480 | 8.438 | 8.474 | 109,439 | -0.01(-0.07%) |
Dec 08, 2011 | 8.414 | 8.480 | 8.414 | 8.480 | 68,660 | +0.00(+0.00%) |
Dec 07, 2011 | 8.504 | 8.510 | 8.456 | 8.480 | 120,895 | -0.02(-0.21%) |
Dec 06, 2011 | 8.420 | 8.498 | 8.420 | 8.498 | 83,153 | +0.10(+1.15%) |
Dec 05, 2011 | 8.462 | 8.462 | 8.390 | 8.402 | 79,257 | -0.01(-0.14%) |
Dec 02, 2011 | 8.468 | 8.480 | 8.408 | 8.414 | 72,476 | -0.02(-0.21%) |