Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.462 | 9.601 | 9.332 | 9.421 | 710,200 | -0.01(-0.09%) |
Feb 28, 2012 | 9.389 | 9.507 | 9.307 | 9.429 | 305,733 | +0.07(+0.70%) |
Feb 27, 2012 | 9.291 | 9.544 | 9.201 | 9.364 | 402,279 | -0.02(-0.26%) |
Feb 24, 2012 | 9.486 | 9.486 | 9.315 | 9.389 | 482,507 | -0.11(-1.12%) |
Feb 23, 2012 | 9.063 | 9.535 | 9.046 | 9.495 | 563,868 | +0.42(+4.67%) |
Feb 22, 2012 | 9.421 | 9.454 | 9.055 | 9.071 | 421,130 | -0.39(-4.13%) |
Feb 21, 2012 | 9.609 | 9.625 | 9.405 | 9.462 | 433,609 | -0.15(-1.53%) |
Feb 17, 2012 | 9.641 | 9.739 | 9.511 | 9.609 | 388,130 | +0.01(+0.08%) |
Feb 16, 2012 | 9.169 | 9.617 | 9.169 | 9.601 | 515,336 | +0.40(+4.34%) |
Feb 15, 2012 | 9.234 | 9.315 | 9.103 | 9.201 | 285,840 | -0.01(-0.09%) |
Feb 14, 2012 | 9.283 | 9.283 | 9.038 | 9.209 | 280,064 | -0.11(-1.22%) |
Feb 13, 2012 | 9.226 | 9.340 | 9.146 | 9.323 | 195,779 | +0.23(+2.51%) |
Feb 10, 2012 | 9.160 | 9.242 | 9.038 | 9.095 | 314,034 | -0.22(-2.36%) |
Feb 09, 2012 | 9.389 | 9.470 | 9.258 | 9.315 | 277,904 | -0.06(-0.61%) |
Feb 08, 2012 | 9.364 | 9.462 | 9.218 | 9.372 | 508,088 | +0.04(+0.44%) |
Feb 07, 2012 | 9.438 | 9.438 | 9.315 | 9.332 | 426,912 | -0.15(-1.63%) |
Feb 06, 2012 | 9.438 | 9.609 | 9.364 | 9.486 | 431,023 | +0.02(+0.17%) |
Feb 03, 2012 | 9.291 | 9.535 | 9.209 | 9.470 | 754,617 | +0.33(+3.57%) |
Feb 02, 2012 | 9.046 | 9.226 | 8.965 | 9.144 | 662,509 | +0.10(+1.08%) |
Feb 01, 2012 | 8.940 | 9.128 | 8.867 | 9.046 | 855,865 | +0.18(+2.02%) |
Jan 31, 2012 | 8.867 | 8.949 | 8.761 | 8.867 | 617,021 | +0.07(+0.74%) |
Jan 30, 2012 | 8.712 | 8.867 | 8.647 | 8.802 | 496,947 | -0.01(-0.09%) |
Jan 27, 2012 | 8.696 | 8.883 | 8.671 | 8.810 | 533,462 | +0.06(+0.65%) |
Jan 26, 2012 | 8.949 | 8.949 | 8.508 | 8.753 | 903,521 | -0.17(-1.92%) |
Jan 25, 2012 | 8.867 | 9.014 | 8.419 | 8.924 | 1,686,215 | -0.17(-1.88%) |
Jan 24, 2012 | 9.014 | 9.152 | 8.859 | 9.095 | 1,005,683 | -0.03(-0.36%) |
Jan 23, 2012 | 9.128 | 9.340 | 9.006 | 9.128 | 351,117 | -0.03(-0.36%) |
Jan 20, 2012 | 8.997 | 9.169 | 8.932 | 9.160 | 444,990 | +0.12(+1.35%) |
Jan 19, 2012 | 9.071 | 9.112 | 8.875 | 9.038 | 481,447 | +0.04(+0.45%) |
Jan 18, 2012 | 8.794 | 9.006 | 8.655 | 8.997 | 373,487 | +0.18(+2.03%) |
Jan 17, 2012 | 9.136 | 9.136 | 8.753 | 8.818 | 883,350 | -0.26(-2.92%) |
Jan 13, 2012 | 8.981 | 9.169 | 8.924 | 9.083 | 519,536 | -0.12(-1.28%) |
Jan 12, 2012 | 9.177 | 9.250 | 8.997 | 9.201 | 413,698 | +0.04(+0.44%) |
Jan 11, 2012 | 9.063 | 9.201 | 8.981 | 9.160 | 615,186 | +0.06(+0.63%) |
Jan 10, 2012 | 9.022 | 9.152 | 8.859 | 9.103 | 734,357 | +0.24(+2.76%) |
Jan 09, 2012 | 8.671 | 9.014 | 8.582 | 8.859 | 1,072,105 | +0.24(+2.74%) |
Jan 06, 2012 | 8.737 | 8.777 | 8.508 | 8.623 | 419,826 | -0.13(-1.49%) |
Jan 05, 2012 | 8.508 | 8.989 | 8.354 | 8.753 | 857,476 | +0.17(+1.99%) |
Jan 04, 2012 | 8.468 | 8.655 | 8.411 | 8.582 | 446,417 | +0.33(+3.95%) |
Dec 30, 2011 | 8.337 | 8.378 | 8.207 | 8.256 | 513,571 | -0.08(-0.98%) |
Dec 29, 2011 | 8.223 | 8.378 | 8.207 | 8.337 | 358,509 | +0.14(+1.69%) |
Dec 28, 2011 | 8.321 | 8.345 | 8.134 | 8.199 | 545,077 | -0.11(-1.37%) |
Dec 27, 2011 | 8.174 | 8.345 | 8.085 | 8.313 | 363,818 | +0.08(+0.99%) |
Dec 23, 2011 | 8.337 | 8.377 | 8.182 | 8.231 | 302,415 | +0.15(+1.81%) |
Dec 21, 2011 | 7.824 | 8.125 | 7.727 | 8.085 | 573,891 | +0.25(+3.23%) |
Dec 20, 2011 | 7.555 | 7.832 | 7.514 | 7.832 | 762,121 | +0.50(+6.78%) |
Dec 19, 2011 | 7.653 | 7.685 | 7.249 | 7.335 | 758,698 | -0.24(-3.12%) |
Dec 16, 2011 | 7.702 | 7.938 | 7.522 | 7.571 | 1,288,282 | -0.07(-0.85%) |
Dec 15, 2011 | 7.555 | 7.661 | 7.457 | 7.636 | 552,589 | +0.23(+3.08%) |
Dec 14, 2011 | 7.473 | 7.710 | 7.343 | 7.408 | 692,778 | -0.15(-2.05%) |
Dec 13, 2011 | 7.889 | 7.995 | 7.490 | 7.563 | 523,561 | -0.24(-3.13%) |
Dec 12, 2011 | 7.832 | 7.872 | 7.685 | 7.807 | 360,048 | -0.18(-2.24%) |
Dec 09, 2011 | 7.758 | 8.052 | 7.710 | 7.986 | 514,598 | +0.30(+3.92%) |
Dec 08, 2011 | 7.921 | 7.970 | 7.677 | 7.685 | 690,750 | -0.34(-4.26%) |
Dec 07, 2011 | 7.962 | 8.084 | 7.799 | 8.027 | 659,464 | -0.02(-0.20%) |
Dec 06, 2011 | 8.133 | 8.141 | 7.938 | 8.043 | 553,326 | -0.11(-1.40%) |
Dec 05, 2011 | 8.100 | 8.296 | 7.970 | 8.157 | 1,081,828 | +0.24(+2.98%) |
Dec 02, 2011 | 7.767 | 8.011 | 7.710 | 7.921 | 922,797 | +0.28(+3.62%) |