Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.730 | 9.920 | 9.040 | 9.040 | 598,627 | -0.68(-7.00%) |
Feb 28, 2012 | 9.970 | 10.14 | 9.700 | 9.720 | 556,657 | -0.33(-3.28%) |
Feb 27, 2012 | 10.04 | 10.18 | 9.690 | 10.05 | 809,941 | -0.14(-1.37%) |
Feb 24, 2012 | 10.77 | 10.80 | 10.10 | 10.19 | 258,049 | -0.52(-4.86%) |
Feb 23, 2012 | 10.39 | 10.75 | 10.00 | 10.71 | 328,687 | +0.42(+4.08%) |
Feb 22, 2012 | 10.75 | 10.79 | 10.22 | 10.29 | 438,742 | -0.50(-4.63%) |
Feb 21, 2012 | 11.60 | 11.62 | 10.70 | 10.79 | 353,117 | -0.78(-6.74%) |
Feb 17, 2012 | 11.83 | 11.85 | 11.53 | 11.57 | 242,396 | -0.22(-1.87%) |
Feb 16, 2012 | 11.72 | 11.90 | 11.53 | 11.79 | 235,008 | +0.07(+0.60%) |
Feb 15, 2012 | 11.80 | 11.90 | 11.50 | 11.72 | 255,583 | -0.03(-0.26%) |
Feb 14, 2012 | 11.63 | 11.77 | 11.43 | 11.75 | 356,062 | +0.09(+0.77%) |
Feb 13, 2012 | 12.04 | 12.16 | 11.61 | 11.66 | 732,704 | -0.17(-1.44%) |
Feb 10, 2012 | 11.86 | 12.15 | 11.40 | 11.83 | 828,199 | -0.15(-1.25%) |
Feb 09, 2012 | 10.62 | 12.21 | 10.57 | 11.98 | 1,736,076 | +1.07(+9.81%) |
Feb 08, 2012 | 9.590 | 11.75 | 9.500 | 10.91 | 3,156,801 | +2.32(+27.01%) |
Feb 07, 2012 | 8.560 | 8.930 | 8.170 | 8.590 | 423,131 | +0.21(+2.51%) |
Feb 06, 2012 | 8.770 | 8.770 | 8.240 | 8.380 | 399,546 | -0.47(-5.31%) |
Feb 03, 2012 | 8.240 | 8.940 | 8.240 | 8.850 | 348,743 | +0.78(+9.67%) |
Feb 02, 2012 | 8.020 | 8.140 | 7.780 | 8.070 | 288,538 | +0.10(+1.25%) |
Feb 01, 2012 | 7.670 | 8.120 | 7.560 | 7.970 | 424,840 | +0.40(+5.28%) |
Jan 31, 2012 | 8.150 | 8.170 | 7.530 | 7.570 | 277,105 | -0.51(-6.31%) |
Jan 30, 2012 | 8.030 | 8.190 | 7.930 | 8.080 | 120,963 | -0.07(-0.86%) |
Jan 27, 2012 | 8.390 | 8.390 | 8.080 | 8.150 | 198,539 | -0.31(-3.66%) |
Jan 26, 2012 | 8.340 | 8.580 | 8.270 | 8.460 | 252,440 | +0.14(+1.68%) |
Jan 25, 2012 | 8.500 | 8.650 | 8.240 | 8.320 | 388,682 | -0.18(-2.12%) |
Jan 24, 2012 | 8.370 | 8.530 | 8.190 | 8.500 | 222,615 | +0.08(+0.95%) |
Jan 23, 2012 | 8.010 | 8.450 | 7.930 | 8.420 | 653,438 | +0.41(+5.12%) |
Jan 20, 2012 | 7.770 | 8.240 | 7.670 | 8.010 | 786,415 | +0.26(+3.35%) |
Jan 19, 2012 | 7.580 | 7.970 | 7.480 | 7.750 | 472,022 | +0.24(+3.20%) |
Jan 18, 2012 | 6.740 | 7.550 | 6.610 | 7.510 | 326,260 | +0.81(+12.09%) |
Jan 17, 2012 | 7.090 | 7.180 | 6.670 | 6.700 | 245,987 | -0.29(-4.15%) |
Jan 13, 2012 | 7.110 | 7.190 | 6.870 | 6.990 | 140,240 | -0.32(-4.38%) |
Jan 12, 2012 | 7.240 | 7.340 | 6.950 | 7.310 | 156,577 | +0.07(+0.97%) |
Jan 11, 2012 | 7.030 | 7.350 | 6.900 | 7.240 | 150,776 | +0.19(+2.70%) |
Jan 10, 2012 | 7.160 | 7.210 | 6.950 | 7.050 | 256,505 | +0.01(+0.14%) |
Jan 09, 2012 | 7.000 | 7.130 | 6.950 | 7.040 | 1,315,876 | +0.06(+0.86%) |
Jan 06, 2012 | 6.510 | 7.070 | 6.490 | 6.980 | 698,678 | +0.47(+7.22%) |
Jan 05, 2012 | 6.250 | 6.520 | 6.080 | 6.510 | 327,460 | +0.22(+3.50%) |
Jan 04, 2012 | 6.240 | 6.410 | 6.110 | 6.290 | 317,416 | -0.18(-2.78%) |
Dec 30, 2011 | 6.255 | 6.540 | 5.990 | 6.470 | 461,953 | +0.48(+8.01%) |
Dec 29, 2011 | 5.800 | 6.060 | 5.760 | 5.990 | 270,935 | +0.26(+4.54%) |
Dec 28, 2011 | 6.250 | 6.260 | 5.730 | 5.730 | 309,732 | -0.52(-8.32%) |
Dec 27, 2011 | 6.280 | 6.320 | 6.140 | 6.250 | 152,310 | -0.04(-0.64%) |
Dec 23, 2011 | 6.170 | 6.350 | 6.060 | 6.290 | 148,931 | +0.38(+6.43%) |
Dec 21, 2011 | 6.020 | 6.020 | 5.690 | 5.910 | 199,152 | -0.16(-2.64%) |
Dec 20, 2011 | 5.840 | 6.150 | 5.750 | 6.070 | 282,063 | +0.45(+8.01%) |
Dec 19, 2011 | 5.970 | 5.970 | 5.600 | 5.620 | 332,975 | -0.64(-10.22%) |
Dec 16, 2011 | 6.460 | 6.500 | 6.230 | 6.260 | 286,698 | -0.16(-2.49%) |
Dec 15, 2011 | 6.390 | 6.530 | 6.370 | 6.420 | 267,282 | +0.13(+2.07%) |
Dec 14, 2011 | 6.480 | 6.520 | 6.280 | 6.290 | 233,234 | -0.23(-3.53%) |
Dec 13, 2011 | 7.030 | 7.050 | 6.500 | 6.520 | 260,726 | -0.42(-6.05%) |
Dec 12, 2011 | 6.800 | 6.990 | 6.800 | 6.940 | 257,487 | +0.04(+0.58%) |
Dec 09, 2011 | 6.760 | 7.030 | 6.570 | 6.900 | 424,119 | +0.19(+2.83%) |
Dec 08, 2011 | 7.160 | 7.230 | 6.600 | 6.710 | 558,509 | -0.50(-6.93%) |
Dec 07, 2011 | 7.520 | 7.520 | 7.060 | 7.210 | 344,045 | -0.38(-5.01%) |
Dec 06, 2011 | 7.910 | 7.960 | 7.350 | 7.590 | 391,317 | -0.32(-4.05%) |
Dec 05, 2011 | 8.110 | 8.320 | 7.840 | 7.910 | 606,971 | +0.01(+0.13%) |
Dec 02, 2011 | 8.400 | 8.440 | 7.880 | 7.900 | 267,883 | -0.40(-4.82%) |