Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.09 | 10.12 | 9.786 | 9.790 | 58,267 | -0.33(-3.24%) |
Feb 28, 2012 | 10.08 | 10.12 | 10.03 | 10.12 | 49,746 | +0.10(+0.95%) |
Feb 27, 2012 | 10.00 | 10.07 | 9.988 | 10.02 | 41,580 | -0.04(-0.44%) |
Feb 24, 2012 | 9.999 | 10.08 | 9.973 | 10.07 | 31,512 | +0.06(+0.59%) |
Feb 23, 2012 | 10.03 | 10.05 | 9.959 | 10.01 | 55,601 | -0.03(-0.26%) |
Feb 22, 2012 | 9.966 | 10.07 | 9.960 | 10.03 | 37,342 | +0.01(+0.05%) |
Feb 21, 2012 | 10.06 | 10.08 | 10.01 | 10.03 | 69,018 | -0.05(-0.52%) |
Feb 17, 2012 | 10.07 | 10.08 | 10.01 | 10.08 | 32,417 | +0.04(+0.37%) |
Feb 16, 2012 | 10.00 | 10.08 | 10.00 | 10.04 | 35,720 | +0.04(+0.42%) |
Feb 15, 2012 | 10.01 | 10.01 | 9.981 | 10.00 | 28,440 | +0.03(+0.32%) |
Feb 14, 2012 | 9.885 | 9.973 | 9.885 | 9.969 | 26,075 | +0.05(+0.47%) |
Feb 13, 2012 | 9.966 | 9.970 | 9.911 | 9.922 | 43,393 | -0.01(-0.07%) |
Feb 10, 2012 | 9.804 | 9.951 | 9.804 | 9.929 | 47,315 | +0.03(+0.33%) |
Feb 09, 2012 | 9.966 | 9.966 | 9.881 | 9.896 | 45,046 | -0.03(-0.28%) |
Feb 08, 2012 | 9.863 | 9.937 | 9.859 | 9.924 | 47,041 | +0.02(+0.20%) |
Feb 07, 2012 | 9.771 | 9.904 | 9.749 | 9.904 | 36,125 | +0.14(+1.39%) |
Feb 06, 2012 | 9.767 | 9.771 | 9.742 | 9.767 | 19,568 | +0.02(+0.23%) |
Feb 03, 2012 | 9.734 | 9.819 | 9.698 | 9.745 | 69,246 | +0.03(+0.34%) |
Feb 02, 2012 | 9.981 | 9.981 | 9.710 | 9.712 | 181,544 | -0.20(-2.04%) |
Feb 01, 2012 | 9.823 | 9.933 | 9.823 | 9.915 | 33,251 | +0.09(+0.94%) |
Jan 31, 2012 | 9.970 | 9.970 | 9.819 | 9.823 | 71,037 | -0.15(-1.48%) |
Jan 30, 2012 | 9.823 | 9.970 | 9.805 | 9.970 | 39,770 | +0.06(+0.56%) |
Jan 27, 2012 | 9.915 | 9.933 | 9.911 | 9.915 | 31,237 | +0.04(+0.45%) |
Jan 26, 2012 | 9.999 | 10.02 | 9.863 | 9.870 | 49,901 | -0.13(-1.29%) |
Jan 25, 2012 | 9.933 | 9.999 | 9.885 | 9.999 | 41,580 | +0.04(+0.41%) |
Jan 24, 2012 | 9.867 | 10.01 | 9.867 | 9.959 | 45,367 | +0.03(+0.30%) |
Jan 23, 2012 | 9.933 | 9.933 | 9.856 | 9.929 | 41,460 | -0.04(-0.41%) |
Jan 20, 2012 | 9.837 | 9.988 | 9.815 | 9.970 | 51,434 | +0.15(+1.48%) |
Jan 19, 2012 | 9.837 | 9.841 | 9.804 | 9.824 | 42,754 | -0.02(-0.17%) |
Jan 18, 2012 | 9.826 | 9.841 | 9.812 | 9.841 | 42,890 | +0.00(+0.04%) |
Jan 17, 2012 | 9.826 | 9.841 | 9.801 | 9.837 | 40,966 | +0.06(+0.56%) |
Jan 13, 2012 | 9.837 | 9.841 | 9.727 | 9.782 | 71,048 | -0.04(-0.37%) |
Jan 12, 2012 | 9.841 | 9.841 | 9.760 | 9.819 | 57,169 | +0.02(+0.23%) |
Jan 11, 2012 | 9.801 | 9.821 | 9.723 | 9.797 | 46,647 | +0.05(+0.49%) |
Jan 10, 2012 | 9.738 | 9.775 | 9.661 | 9.749 | 59,509 | +0.13(+1.30%) |
Jan 09, 2012 | 9.561 | 9.639 | 9.544 | 9.624 | 36,405 | +0.12(+1.28%) |
Jan 06, 2012 | 9.366 | 9.514 | 9.350 | 9.503 | 32,219 | +0.08(+0.90%) |
Jan 05, 2012 | 9.370 | 9.440 | 9.212 | 9.418 | 27,087 | +0.03(+0.27%) |
Jan 04, 2012 | 9.197 | 9.425 | 9.131 | 9.392 | 174,890 | +0.15(+1.59%) |
Dec 30, 2011 | 9.300 | 9.337 | 9.234 | 9.245 | 101,829 | +0.03(+0.28%) |
Dec 29, 2011 | 9.289 | 9.375 | 9.201 | 9.219 | 42,890 | -0.08(-0.84%) |
Dec 28, 2011 | 9.341 | 9.352 | 9.280 | 9.298 | 21,865 | -0.09(-0.97%) |
Dec 27, 2011 | 9.348 | 9.449 | 9.315 | 9.389 | 47,612 | +0.06(+0.67%) |
Dec 23, 2011 | 9.245 | 9.337 | 9.245 | 9.326 | 22,909 | -0.01(-0.12%) |
Dec 21, 2011 | 9.330 | 9.348 | 9.182 | 9.337 | 56,832 | -0.05(-0.51%) |
Dec 20, 2011 | 9.385 | 9.505 | 9.377 | 9.385 | 55,068 | +0.04(+0.47%) |
Dec 19, 2011 | 9.392 | 9.392 | 9.289 | 9.341 | 21,068 | -0.09(-0.94%) |
Dec 16, 2011 | 9.171 | 9.466 | 9.168 | 9.429 | 75,343 | +0.29(+3.17%) |
Dec 15, 2011 | 9.038 | 9.139 | 9.031 | 9.139 | 66,884 | +0.10(+1.08%) |
Dec 14, 2011 | 9.038 | 9.042 | 8.954 | 9.042 | 60,275 | +0.03(+0.39%) |
Dec 13, 2011 | 8.996 | 9.087 | 8.960 | 9.007 | 59,820 | +0.02(+0.23%) |
Dec 12, 2011 | 8.895 | 8.993 | 8.895 | 8.986 | 74,160 | +0.07(+0.78%) |
Dec 09, 2011 | 8.783 | 8.919 | 8.783 | 8.916 | 28,000 | +0.10(+1.14%) |
Dec 08, 2011 | 8.822 | 8.822 | 8.762 | 8.815 | 27,000 | -0.05(-0.51%) |
Dec 07, 2011 | 8.766 | 8.871 | 8.738 | 8.860 | 49,329 | +0.12(+1.32%) |
Dec 06, 2011 | 8.850 | 8.860 | 8.745 | 8.745 | 54,928 | -0.12(-1.30%) |
Dec 05, 2011 | 8.968 | 8.968 | 8.860 | 8.860 | 30,444 | -0.09(-1.05%) |
Dec 02, 2011 | 8.909 | 9.021 | 8.867 | 8.954 | 50,968 | +0.03(+0.39%) |