Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.519 | 9.619 | 9.498 | 9.540 | 6,272,210 | +0.04(+0.39%) |
Feb 28, 2012 | 9.524 | 9.524 | 9.393 | 9.503 | 5,968,198 | -0.01(-0.11%) |
Feb 27, 2012 | 9.419 | 9.556 | 9.340 | 9.514 | 4,827,910 | +0.04(+0.44%) |
Feb 24, 2012 | 9.356 | 9.514 | 9.335 | 9.471 | 6,250,184 | +0.11(+1.12%) |
Feb 23, 2012 | 9.340 | 9.414 | 9.324 | 9.366 | 5,566,292 | +0.01(+0.06%) |
Feb 22, 2012 | 9.393 | 9.493 | 9.340 | 9.361 | 5,366,181 | -0.09(-1.00%) |
Feb 21, 2012 | 9.398 | 9.524 | 9.382 | 9.456 | 8,813,602 | +0.09(+0.96%) |
Feb 17, 2012 | 9.329 | 9.403 | 9.272 | 9.366 | 9,391,415 | +0.05(+0.56%) |
Feb 16, 2012 | 9.493 | 9.498 | 9.314 | 9.314 | 8,285,205 | -0.20(-2.10%) |
Feb 15, 2012 | 9.635 | 9.635 | 9.419 | 9.514 | 8,926,053 | -0.03(-0.30%) |
Feb 14, 2012 | 9.532 | 9.553 | 9.439 | 9.543 | 10,311,816 | +0.02(+0.16%) |
Feb 13, 2012 | 9.640 | 9.651 | 9.439 | 9.527 | 9,904,944 | -0.01(-0.11%) |
Feb 10, 2012 | 10.05 | 10.07 | 9.408 | 9.537 | 18,155,148 | -0.54(-5.32%) |
Feb 09, 2012 | 10.05 | 10.13 | 9.965 | 10.07 | 8,512,686 | +0.02(+0.20%) |
Feb 08, 2012 | 10.07 | 10.13 | 10.01 | 10.05 | 6,569,959 | +0.01(+0.05%) |
Feb 07, 2012 | 9.898 | 10.08 | 9.898 | 10.05 | 6,671,115 | +0.14(+1.40%) |
Feb 06, 2012 | 9.929 | 9.960 | 9.898 | 9.909 | 7,137,216 | -0.04(-0.36%) |
Feb 03, 2012 | 9.991 | 9.991 | 9.888 | 9.945 | 5,805,196 | +0.09(+0.89%) |
Feb 02, 2012 | 9.909 | 9.955 | 9.826 | 9.857 | 5,624,759 | -0.02(-0.21%) |
Feb 01, 2012 | 9.821 | 9.929 | 9.805 | 9.878 | 8,288,395 | +0.10(+1.00%) |
Jan 31, 2012 | 9.934 | 10.01 | 9.769 | 9.780 | 5,395,202 | -0.12(-1.25%) |
Jan 30, 2012 | 9.934 | 10.00 | 9.867 | 9.903 | 4,425,176 | -0.09(-0.93%) |
Jan 27, 2012 | 9.970 | 10.06 | 9.939 | 9.996 | 2,266,640 | +0.00(+0.00%) |
Jan 26, 2012 | 10.06 | 10.13 | 9.978 | 9.996 | 4,078,798 | -0.01(-0.05%) |
Jan 25, 2012 | 9.991 | 10.02 | 9.898 | 10.00 | 4,163,960 | +0.02(+0.15%) |
Jan 24, 2012 | 9.960 | 10.06 | 9.929 | 9.986 | 4,783,865 | -0.02(-0.15%) |
Jan 23, 2012 | 10.01 | 10.09 | 9.929 | 10.00 | 4,291,561 | +0.01(+0.05%) |
Jan 20, 2012 | 10.05 | 10.06 | 9.919 | 9.996 | 6,826,193 | -0.05(-0.51%) |
Jan 19, 2012 | 10.07 | 10.10 | 9.945 | 10.05 | 5,117,181 | -0.02(-0.15%) |
Jan 18, 2012 | 9.981 | 10.07 | 9.924 | 10.06 | 3,664,676 | +0.10(+1.04%) |
Jan 17, 2012 | 9.965 | 10.09 | 9.909 | 9.960 | 5,433,458 | +0.05(+0.47%) |
Jan 13, 2012 | 9.852 | 9.991 | 9.836 | 9.914 | 3,125,178 | -0.03(-0.26%) |
Jan 12, 2012 | 9.981 | 9.986 | 9.831 | 9.939 | 2,957,832 | -0.03(-0.26%) |
Jan 11, 2012 | 9.847 | 9.976 | 9.847 | 9.965 | 3,603,353 | +0.08(+0.78%) |
Jan 10, 2012 | 9.883 | 9.960 | 9.862 | 9.888 | 3,358,478 | +0.08(+0.84%) |
Jan 09, 2012 | 9.826 | 9.847 | 9.744 | 9.805 | 3,615,222 | +0.02(+0.21%) |
Jan 06, 2012 | 9.785 | 9.867 | 9.739 | 9.785 | 3,938,225 | +0.00(+0.00%) |
Jan 05, 2012 | 9.671 | 9.790 | 9.586 | 9.785 | 4,266,596 | +0.09(+0.90%) |
Jan 04, 2012 | 9.625 | 9.713 | 9.537 | 9.697 | 6,218,534 | +0.14(+1.46%) |
Dec 30, 2011 | 9.568 | 9.615 | 9.558 | 9.558 | 2,418,799 | -0.01(-0.11%) |
Dec 29, 2011 | 9.486 | 9.597 | 9.486 | 9.568 | 2,568,491 | +0.08(+0.81%) |
Dec 28, 2011 | 9.594 | 9.620 | 9.450 | 9.491 | 2,416,935 | -0.08(-0.81%) |
Dec 27, 2011 | 9.584 | 9.640 | 9.543 | 9.568 | 1,730,039 | -0.04(-0.43%) |
Dec 23, 2011 | 9.506 | 9.640 | 9.506 | 9.610 | 2,671,380 | +0.18(+1.86%) |
Dec 21, 2011 | 9.460 | 9.512 | 9.343 | 9.434 | 3,351,584 | +0.02(+0.16%) |
Dec 20, 2011 | 9.455 | 9.589 | 9.403 | 9.419 | 4,819,956 | +0.13(+1.39%) |
Dec 19, 2011 | 9.512 | 9.584 | 9.259 | 9.290 | 3,570,036 | -0.16(-1.74%) |
Dec 16, 2011 | 9.450 | 9.625 | 9.398 | 9.455 | 13,365,383 | +0.06(+0.60%) |
Dec 15, 2011 | 9.486 | 9.486 | 9.311 | 9.398 | 9,015,376 | -0.01(-0.05%) |
Dec 14, 2011 | 9.501 | 9.527 | 9.341 | 9.403 | 4,850,647 | -0.10(-1.08%) |
Dec 13, 2011 | 9.780 | 9.795 | 9.455 | 9.506 | 5,441,725 | -0.22(-2.23%) |
Dec 12, 2011 | 9.651 | 9.741 | 9.568 | 9.723 | 4,581,096 | +0.02(+0.16%) |
Dec 09, 2011 | 9.620 | 9.749 | 9.460 | 9.707 | 5,702,586 | +0.11(+1.18%) |
Dec 08, 2011 | 9.718 | 9.790 | 9.568 | 9.594 | 5,813,450 | -0.19(-1.95%) |
Dec 07, 2011 | 9.769 | 9.790 | 9.646 | 9.785 | 9,179,346 | -0.01(-0.11%) |
Dec 06, 2011 | 9.769 | 9.852 | 9.692 | 9.795 | 4,779,173 | +0.02(+0.21%) |
Dec 05, 2011 | 9.682 | 9.795 | 9.659 | 9.774 | 5,791,321 | +0.22(+2.32%) |
Dec 02, 2011 | 9.630 | 9.774 | 9.537 | 9.553 | 4,498,812 | +0.04(+0.43%) |