Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.24 | 10.62 | 9.490 | 9.620 | 254,567 | -0.52(-5.13%) |
Feb 28, 2012 | 9.910 | 10.16 | 9.830 | 10.14 | 139,276 | +0.41(+4.21%) |
Feb 27, 2012 | 9.560 | 9.950 | 9.510 | 9.730 | 81,298 | +0.18(+1.93%) |
Feb 24, 2012 | 9.610 | 9.750 | 9.420 | 9.546 | 48,473 | -0.05(-0.56%) |
Feb 23, 2012 | 9.710 | 9.830 | 9.550 | 9.600 | 119,001 | -0.04(-0.41%) |
Feb 22, 2012 | 9.630 | 9.830 | 9.420 | 9.640 | 156,614 | -0.04(-0.41%) |
Feb 21, 2012 | 9.360 | 9.810 | 9.360 | 9.680 | 174,527 | +0.43(+4.65%) |
Feb 17, 2012 | 8.770 | 9.330 | 8.770 | 9.250 | 102,035 | +0.50(+5.71%) |
Feb 16, 2012 | 8.730 | 8.900 | 8.610 | 8.750 | 96,381 | +0.03(+0.34%) |
Feb 15, 2012 | 8.530 | 9.380 | 8.480 | 8.720 | 256,003 | +0.42(+5.06%) |
Feb 14, 2012 | 8.340 | 8.410 | 8.240 | 8.300 | 32,435 | -0.07(-0.84%) |
Feb 13, 2012 | 8.200 | 8.510 | 8.170 | 8.370 | 86,159 | +0.31(+3.85%) |
Feb 10, 2012 | 8.090 | 8.140 | 7.850 | 8.060 | 72,799 | -0.14(-1.71%) |
Feb 09, 2012 | 8.430 | 8.570 | 8.160 | 8.200 | 42,435 | -0.17(-2.03%) |
Feb 08, 2012 | 8.640 | 8.770 | 8.230 | 8.370 | 84,113 | -0.23(-2.67%) |
Feb 07, 2012 | 8.450 | 8.630 | 8.296 | 8.600 | 60,803 | +0.10(+1.18%) |
Feb 06, 2012 | 8.510 | 8.510 | 8.330 | 8.500 | 57,802 | -0.10(-1.16%) |
Feb 03, 2012 | 8.640 | 8.760 | 8.510 | 8.600 | 45,316 | -0.07(-0.81%) |
Feb 02, 2012 | 8.250 | 8.740 | 8.250 | 8.670 | 83,116 | +0.49(+5.99%) |
Feb 01, 2012 | 8.300 | 8.530 | 8.120 | 8.180 | 230,909 | -0.14(-1.68%) |
Jan 31, 2012 | 8.550 | 8.580 | 8.300 | 8.320 | 77,387 | -0.16(-1.89%) |
Jan 30, 2012 | 8.510 | 8.510 | 8.230 | 8.480 | 73,647 | -0.04(-0.47%) |
Jan 27, 2012 | 8.160 | 8.620 | 8.160 | 8.520 | 47,259 | +0.34(+4.16%) |
Jan 26, 2012 | 8.390 | 8.460 | 8.000 | 8.180 | 162,493 | -0.11(-1.33%) |
Jan 25, 2012 | 7.750 | 8.300 | 7.640 | 8.290 | 109,206 | +0.63(+8.22%) |
Jan 24, 2012 | 7.810 | 7.810 | 7.450 | 7.660 | 100,384 | -0.19(-2.42%) |
Jan 23, 2012 | 7.850 | 8.240 | 7.800 | 7.850 | 189,138 | +0.04(+0.51%) |
Jan 20, 2012 | 7.130 | 7.810 | 7.130 | 7.810 | 192,106 | +0.66(+9.23%) |
Jan 19, 2012 | 6.940 | 7.320 | 6.940 | 7.150 | 95,783 | +0.22(+3.17%) |
Jan 18, 2012 | 6.960 | 7.053 | 6.764 | 6.930 | 70,917 | -0.05(-0.72%) |
Jan 17, 2012 | 7.040 | 7.300 | 6.950 | 6.980 | 53,942 | -0.01(-0.14%) |
Jan 13, 2012 | 7.040 | 7.040 | 6.740 | 6.990 | 87,139 | -0.13(-1.83%) |
Jan 12, 2012 | 7.160 | 7.370 | 7.080 | 7.120 | 74,171 | +0.01(+0.14%) |
Jan 11, 2012 | 7.312 | 7.312 | 7.070 | 7.110 | 46,840 | -0.22(-3.00%) |
Jan 10, 2012 | 7.520 | 7.600 | 7.290 | 7.330 | 71,625 | +0.02(+0.27%) |
Jan 09, 2012 | 7.180 | 7.370 | 7.040 | 7.310 | 48,813 | +0.16(+2.24%) |
Jan 06, 2012 | 7.080 | 7.180 | 7.000 | 7.150 | 110,874 | +0.00(+0.00%) |
Jan 05, 2012 | 7.080 | 7.200 | 6.880 | 7.150 | 49,185 | +0.09(+1.27%) |
Jan 04, 2012 | 7.140 | 7.320 | 7.040 | 7.060 | 56,724 | +0.40(+6.01%) |
Dec 30, 2011 | 6.490 | 6.660 | 6.280 | 6.660 | 246,671 | +0.35(+5.55%) |
Dec 29, 2011 | 6.170 | 6.380 | 6.070 | 6.310 | 182,667 | +0.10(+1.61%) |
Dec 28, 2011 | 6.440 | 6.680 | 6.190 | 6.210 | 152,461 | -0.22(-3.42%) |
Dec 27, 2011 | 6.540 | 6.820 | 6.360 | 6.430 | 88,075 | -0.12(-1.83%) |
Dec 23, 2011 | 6.470 | 6.660 | 6.470 | 6.550 | 57,337 | +0.16(+2.50%) |
Dec 21, 2011 | 6.800 | 6.820 | 6.380 | 6.390 | 104,843 | -0.38(-5.61%) |
Dec 20, 2011 | 6.440 | 6.910 | 6.410 | 6.770 | 147,450 | +0.56(+9.02%) |
Dec 19, 2011 | 6.270 | 6.480 | 5.950 | 6.210 | 138,602 | -0.01(-0.16%) |
Dec 16, 2011 | 6.420 | 6.560 | 6.220 | 6.220 | 95,435 | -0.07(-1.11%) |
Dec 15, 2011 | 6.370 | 6.530 | 6.080 | 6.290 | 206,620 | -0.06(-0.94%) |
Dec 14, 2011 | 6.740 | 6.780 | 6.150 | 6.350 | 229,208 | -0.56(-8.10%) |
Dec 13, 2011 | 7.040 | 7.140 | 6.690 | 6.910 | 220,676 | -0.15(-2.12%) |
Dec 12, 2011 | 7.350 | 7.370 | 6.990 | 7.060 | 181,664 | -0.44(-5.87%) |
Dec 09, 2011 | 7.570 | 7.870 | 7.350 | 7.500 | 186,309 | -0.02(-0.27%) |
Dec 08, 2011 | 7.560 | 7.800 | 7.200 | 7.520 | 165,642 | -0.13(-1.70%) |
Dec 07, 2011 | 7.695 | 7.800 | 7.540 | 7.650 | 82,683 | -0.16(-2.05%) |
Dec 06, 2011 | 8.040 | 8.040 | 7.600 | 7.810 | 105,713 | -0.20(-2.50%) |
Dec 05, 2011 | 8.130 | 8.286 | 7.980 | 8.010 | 49,754 | -0.14(-1.72%) |
Dec 02, 2011 | 8.180 | 8.380 | 8.060 | 8.150 | 31,612 | -0.18(-2.16%) |