Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.970 | 9.983 | 9.927 | 9.983 | 1,774 | -0.02(-0.19%) |
Feb 28, 2012 | 10.02 | 10.17 | 9.983 | 10.00 | 2,338 | +0.07(+0.75%) |
Feb 27, 2012 | 10.01 | 10.22 | 9.927 | 9.927 | 1,604 | -0.09(-0.87%) |
Feb 24, 2012 | 9.952 | 10.17 | 9.921 | 10.01 | 8,059 | +0.04(+0.44%) |
Feb 23, 2012 | 9.859 | 10.17 | 9.859 | 9.970 | 3,465 | +0.12(+1.20%) |
Feb 22, 2012 | 9.735 | 10.09 | 9.735 | 9.852 | 2,257 | +0.06(+0.63%) |
Feb 21, 2012 | 9.983 | 9.983 | 9.772 | 9.790 | 4,504 | -0.19(-1.93%) |
Feb 17, 2012 | 10.08 | 10.08 | 9.927 | 9.983 | 3,738 | -0.09(-0.92%) |
Feb 16, 2012 | 10.11 | 10.16 | 10.01 | 10.08 | 6,086 | +0.07(+0.68%) |
Feb 15, 2012 | 9.840 | 10.11 | 9.840 | 10.01 | 12,257 | +0.15(+1.51%) |
Feb 14, 2012 | 9.487 | 9.934 | 9.485 | 9.859 | 15,073 | +0.55(+5.93%) |
Feb 13, 2012 | 9.239 | 9.307 | 9.198 | 9.307 | 7,096 | +0.16(+1.74%) |
Feb 10, 2012 | 9.147 | 9.147 | 9.147 | 9.147 | 322 | +0.09(+1.05%) |
Feb 09, 2012 | 9.053 | 9.139 | 9.053 | 9.053 | 1,048 | -0.03(-0.33%) |
Feb 08, 2012 | 9.083 | 9.083 | 9.083 | 9.083 | 279 | +0.01(+0.13%) |
Feb 07, 2012 | 8.991 | 9.071 | 8.991 | 9.071 | 2,686 | +0.08(+0.90%) |
Feb 06, 2012 | 8.953 | 8.991 | 8.953 | 8.991 | 2,835 | +0.01(+0.07%) |
Feb 03, 2012 | 8.991 | 9.071 | 8.811 | 8.984 | 11,883 | +0.04(+0.42%) |
Feb 02, 2012 | 8.711 | 8.991 | 8.711 | 8.947 | 3,162 | -0.03(-0.35%) |
Feb 01, 2012 | 8.991 | 8.991 | 8.749 | 8.978 | 9,915 | -0.01(-0.14%) |
Jan 31, 2012 | 8.538 | 8.991 | 8.538 | 8.991 | 5,499 | +0.16(+1.75%) |
Jan 30, 2012 | 8.749 | 8.835 | 8.637 | 8.835 | 11,154 | +0.07(+0.77%) |
Jan 27, 2012 | 8.835 | 8.835 | 8.525 | 8.768 | 2,949 | +0.09(+1.01%) |
Jan 25, 2012 | 8.674 | 8.680 | 8.680 | 8.680 | 1,451 | +0.03(+0.31%) |
Jan 24, 2012 | 8.680 | 8.680 | 8.654 | 8.654 | 3,467 | +0.10(+1.21%) |
Jan 23, 2012 | 8.538 | 8.680 | 8.432 | 8.550 | 4,444 | -0.01(-0.07%) |
Jan 20, 2012 | 8.662 | 8.662 | 8.556 | 8.556 | 2,419 | -0.11(-1.22%) |
Jan 19, 2012 | 8.656 | 8.662 | 8.625 | 8.662 | 645 | +0.01(+0.14%) |
Jan 18, 2012 | 8.680 | 8.680 | 8.339 | 8.649 | 4,532 | +0.00(+0.00%) |
Jan 17, 2012 | 8.519 | 8.680 | 8.494 | 8.649 | 5,049 | +0.29(+3.41%) |
Jan 13, 2012 | 8.364 | 8.364 | 8.364 | 8.364 | 161 | -0.06(-0.77%) |
Jan 12, 2012 | 8.358 | 8.439 | 8.358 | 8.429 | 2,257 | +0.09(+1.08%) |
Jan 11, 2012 | 8.420 | 8.445 | 8.222 | 8.339 | 6,886 | -0.04(-0.52%) |
Jan 10, 2012 | 8.593 | 8.593 | 8.383 | 8.383 | 3,904 | -0.01(-0.07%) |
Jan 09, 2012 | 8.432 | 8.637 | 8.253 | 8.389 | 12,941 | +0.02(+0.22%) |
Jan 06, 2012 | 8.370 | 8.463 | 8.370 | 8.370 | 3,625 | +0.12(+1.50%) |
Jan 05, 2012 | 8.485 | 8.494 | 8.228 | 8.246 | 9,372 | -0.18(-2.13%) |
Jan 04, 2012 | 8.414 | 8.426 | 8.296 | 8.426 | 2,075 | +0.12(+1.42%) |
Dec 30, 2011 | 8.073 | 8.490 | 8.073 | 8.308 | 23,071 | +0.25(+3.08%) |
Dec 29, 2011 | 8.153 | 8.172 | 8.060 | 8.060 | 4,032 | -0.00(-0.01%) |
Dec 28, 2011 | 8.073 | 8.209 | 8.060 | 8.061 | 3,080 | -0.18(-2.17%) |
Dec 27, 2011 | 8.246 | 8.253 | 8.110 | 8.240 | 2,225 | +0.01(+0.15%) |
Dec 23, 2011 | 8.153 | 8.228 | 8.085 | 8.228 | 8,409 | +0.17(+2.08%) |
Dec 21, 2011 | 8.082 | 8.153 | 8.060 | 8.060 | 5,322 | -0.11(-1.37%) |
Dec 20, 2011 | 8.005 | 8.358 | 8.005 | 8.172 | 4,128 | +0.05(+0.61%) |
Dec 19, 2011 | 8.067 | 8.481 | 8.060 | 8.122 | 1,437 | -0.11(-1.29%) |
Dec 16, 2011 | 8.173 | 8.234 | 8.124 | 8.228 | 5,542 | +0.23(+2.82%) |
Dec 15, 2011 | 8.082 | 8.082 | 7.863 | 8.003 | 28,115 | -0.03(-0.38%) |
Dec 14, 2011 | 8.051 | 8.185 | 8.027 | 8.033 | 3,143 | -0.01(-0.15%) |
Dec 13, 2011 | 8.228 | 8.234 | 8.009 | 8.045 | 7,257 | -0.32(-3.78%) |
Dec 12, 2011 | 7.966 | 8.520 | 7.966 | 8.362 | 2,239 | -0.01(-0.15%) |
Dec 09, 2011 | 8.076 | 8.374 | 8.070 | 8.374 | 10,347 | +0.39(+4.88%) |
Dec 08, 2011 | 8.015 | 8.015 | 7.978 | 7.984 | 4,203 | +0.01(+0.08%) |
Dec 07, 2011 | 7.960 | 8.064 | 7.960 | 7.978 | 7,317 | +0.01(+0.08%) |
Dec 06, 2011 | 7.960 | 8.033 | 7.960 | 7.972 | 3,220 | -0.15(-1.87%) |
Dec 05, 2011 | 8.216 | 8.216 | 8.124 | 8.124 | 6,244 | +0.03(+0.38%) |
Dec 02, 2011 | 8.039 | 8.277 | 8.003 | 8.094 | 9,829 | +0.09(+1.06%) |