Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.530 | 9.670 | 9.119 | 9.157 | 490,425 | -0.34(-3.59%) |
Feb 28, 2012 | 9.507 | 9.685 | 9.452 | 9.499 | 432,008 | -0.02(-0.24%) |
Feb 27, 2012 | 9.476 | 9.538 | 9.220 | 9.522 | 205,971 | -0.02(-0.16%) |
Feb 24, 2012 | 9.546 | 9.623 | 9.483 | 9.538 | 307,976 | +0.00(+0.00%) |
Feb 23, 2012 | 9.367 | 9.546 | 9.344 | 9.538 | 535,207 | +0.18(+1.91%) |
Feb 22, 2012 | 9.367 | 9.437 | 9.297 | 9.359 | 477,988 | -0.03(-0.33%) |
Feb 21, 2012 | 9.390 | 9.468 | 9.325 | 9.390 | 470,026 | +0.00(+0.00%) |
Feb 17, 2012 | 9.313 | 9.507 | 9.251 | 9.390 | 1,284,746 | +0.10(+1.09%) |
Feb 16, 2012 | 8.925 | 9.313 | 8.913 | 9.289 | 1,412,933 | +0.31(+3.46%) |
Feb 15, 2012 | 8.645 | 9.251 | 8.521 | 8.979 | 1,718,399 | +0.23(+2.66%) |
Feb 14, 2012 | 8.707 | 8.816 | 8.575 | 8.746 | 695,585 | -0.02(-0.27%) |
Feb 13, 2012 | 8.645 | 8.847 | 8.638 | 8.769 | 799,969 | +0.27(+3.20%) |
Feb 10, 2012 | 8.630 | 8.750 | 8.459 | 8.498 | 533,824 | -0.27(-3.10%) |
Feb 09, 2012 | 8.769 | 8.824 | 8.700 | 8.769 | 593,910 | +0.00(+0.00%) |
Feb 08, 2012 | 8.692 | 8.769 | 8.568 | 8.769 | 471,387 | +0.11(+1.25%) |
Feb 07, 2012 | 8.599 | 8.692 | 8.501 | 8.661 | 376,387 | +0.05(+0.63%) |
Feb 06, 2012 | 8.498 | 8.684 | 8.459 | 8.606 | 283,196 | +0.06(+0.73%) |
Feb 03, 2012 | 8.537 | 8.661 | 8.506 | 8.544 | 701,730 | +0.09(+1.10%) |
Feb 02, 2012 | 8.444 | 8.529 | 8.405 | 8.451 | 609,648 | +0.05(+0.55%) |
Feb 01, 2012 | 8.327 | 8.459 | 8.257 | 8.405 | 759,115 | +0.16(+1.98%) |
Jan 31, 2012 | 8.195 | 8.389 | 8.001 | 8.242 | 1,617,432 | +0.14(+1.72%) |
Jan 30, 2012 | 7.504 | 8.149 | 7.481 | 8.102 | 1,930,925 | +0.50(+6.53%) |
Jan 27, 2012 | 7.473 | 7.605 | 7.473 | 7.605 | 625,210 | +0.12(+1.55%) |
Jan 26, 2012 | 7.605 | 7.644 | 7.473 | 7.489 | 422,316 | -0.10(-1.33%) |
Jan 25, 2012 | 7.574 | 7.613 | 7.428 | 7.590 | 576,045 | -0.02(-0.31%) |
Jan 24, 2012 | 7.621 | 7.737 | 7.559 | 7.613 | 551,346 | -0.09(-1.11%) |
Jan 23, 2012 | 7.745 | 7.854 | 7.652 | 7.699 | 472,344 | -0.04(-0.50%) |
Jan 20, 2012 | 7.644 | 7.761 | 7.582 | 7.737 | 761,093 | +0.09(+1.22%) |
Jan 19, 2012 | 7.559 | 7.683 | 7.543 | 7.644 | 267,037 | +0.14(+1.86%) |
Jan 18, 2012 | 7.248 | 7.528 | 7.196 | 7.504 | 477,930 | +0.22(+2.98%) |
Jan 17, 2012 | 7.536 | 7.629 | 7.279 | 7.287 | 232,222 | -0.15(-1.98%) |
Jan 13, 2012 | 7.194 | 7.473 | 7.179 | 7.435 | 338,497 | +0.12(+1.70%) |
Jan 12, 2012 | 7.334 | 7.404 | 7.211 | 7.310 | 219,683 | +0.02(+0.21%) |
Jan 11, 2012 | 7.233 | 7.318 | 7.217 | 7.295 | 170,394 | +0.00(+0.00%) |
Jan 10, 2012 | 7.380 | 7.380 | 7.218 | 7.295 | 327,802 | +0.05(+0.64%) |
Jan 09, 2012 | 7.248 | 7.287 | 7.171 | 7.248 | 252,723 | +0.01(+0.11%) |
Jan 06, 2012 | 7.272 | 7.334 | 7.182 | 7.241 | 404,978 | -0.02(-0.32%) |
Jan 05, 2012 | 7.427 | 7.466 | 7.171 | 7.264 | 551,677 | -0.23(-3.11%) |
Jan 04, 2012 | 7.497 | 7.559 | 7.427 | 7.497 | 306,452 | +0.01(+0.10%) |
Dec 30, 2011 | 7.520 | 7.660 | 7.489 | 7.489 | 348,540 | -0.12(-1.53%) |
Dec 29, 2011 | 7.605 | 7.761 | 7.590 | 7.605 | 222,609 | +0.05(+0.62%) |
Dec 28, 2011 | 7.691 | 7.691 | 7.512 | 7.559 | 335,084 | -0.18(-2.31%) |
Dec 27, 2011 | 7.605 | 7.768 | 7.536 | 7.737 | 169,654 | +0.09(+1.12%) |
Dec 23, 2011 | 7.714 | 7.714 | 7.520 | 7.652 | 214,209 | -0.04(-0.50%) |
Dec 21, 2011 | 7.675 | 7.737 | 7.559 | 7.691 | 494,912 | -0.02(-0.30%) |
Dec 20, 2011 | 7.706 | 7.761 | 7.621 | 7.714 | 528,890 | +0.23(+3.11%) |
Dec 19, 2011 | 7.722 | 7.729 | 7.396 | 7.481 | 604,872 | -0.16(-2.03%) |
Dec 16, 2011 | 7.536 | 7.683 | 7.411 | 7.636 | 840,006 | +0.14(+1.86%) |
Dec 15, 2011 | 7.730 | 7.730 | 7.450 | 7.497 | 556,098 | -0.08(-1.02%) |
Dec 14, 2011 | 7.582 | 7.761 | 7.473 | 7.574 | 627,045 | -0.12(-1.51%) |
Dec 13, 2011 | 7.706 | 7.916 | 7.605 | 7.691 | 822,065 | +0.09(+1.23%) |
Dec 12, 2011 | 7.660 | 7.730 | 7.489 | 7.598 | 328,078 | -0.14(-1.81%) |
Dec 09, 2011 | 7.683 | 7.846 | 7.567 | 7.737 | 645,845 | +0.29(+3.96%) |
Dec 08, 2011 | 7.512 | 7.605 | 7.342 | 7.442 | 405,841 | -0.19(-2.54%) |
Dec 07, 2011 | 7.380 | 7.699 | 7.264 | 7.636 | 479,474 | +0.18(+2.39%) |
Dec 06, 2011 | 7.225 | 7.567 | 7.194 | 7.458 | 753,282 | +0.24(+3.33%) |
Dec 05, 2011 | 7.373 | 7.442 | 7.124 | 7.217 | 489,391 | +0.02(+0.22%) |
Dec 02, 2011 | 7.342 | 7.404 | 7.147 | 7.202 | 390,131 | +0.01(+0.11%) |