Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.362 | 9.463 | 9.328 | 9.375 | 118,873 | +0.04(+0.44%) |
Feb 28, 2012 | 9.348 | 9.423 | 9.301 | 9.334 | 93,927 | -0.02(-0.22%) |
Feb 27, 2012 | 9.328 | 9.423 | 9.280 | 9.355 | 93,056 | -0.07(-0.72%) |
Feb 24, 2012 | 9.504 | 9.504 | 9.287 | 9.423 | 73,917 | -0.06(-0.64%) |
Feb 23, 2012 | 9.274 | 9.484 | 9.246 | 9.484 | 63,128 | +0.24(+2.64%) |
Feb 22, 2012 | 9.267 | 9.341 | 9.213 | 9.240 | 59,411 | -0.05(-0.58%) |
Feb 21, 2012 | 9.429 | 9.443 | 9.274 | 9.294 | 38,286 | -0.11(-1.15%) |
Feb 17, 2012 | 9.450 | 9.450 | 9.382 | 9.402 | 59,260 | -0.05(-0.57%) |
Feb 16, 2012 | 9.274 | 9.470 | 9.260 | 9.456 | 108,840 | +0.16(+1.75%) |
Feb 15, 2012 | 9.409 | 9.456 | 9.260 | 9.294 | 62,431 | -0.08(-0.87%) |
Feb 14, 2012 | 9.375 | 9.450 | 9.260 | 9.375 | 68,075 | -0.05(-0.50%) |
Feb 13, 2012 | 9.402 | 9.463 | 9.368 | 9.423 | 93,639 | +0.13(+1.38%) |
Feb 10, 2012 | 9.368 | 9.429 | 9.091 | 9.294 | 60,260 | -0.16(-1.72%) |
Feb 09, 2012 | 9.517 | 9.551 | 9.375 | 9.456 | 73,009 | -0.03(-0.29%) |
Feb 08, 2012 | 9.395 | 9.504 | 9.355 | 9.484 | 65,077 | +0.10(+1.08%) |
Feb 07, 2012 | 9.402 | 9.477 | 9.334 | 9.382 | 68,581 | -0.08(-0.86%) |
Feb 06, 2012 | 9.477 | 9.517 | 9.382 | 9.463 | 83,381 | -0.02(-0.21%) |
Feb 03, 2012 | 9.484 | 9.517 | 9.409 | 9.484 | 93,676 | +0.14(+1.52%) |
Feb 02, 2012 | 9.423 | 9.443 | 9.246 | 9.341 | 76,305 | -0.06(-0.65%) |
Feb 01, 2012 | 9.274 | 9.456 | 9.192 | 9.402 | 126,081 | +0.17(+1.83%) |
Jan 31, 2012 | 9.321 | 9.321 | 9.050 | 9.233 | 82,528 | -0.03(-0.37%) |
Jan 30, 2012 | 9.246 | 9.348 | 9.145 | 9.267 | 76,615 | -0.04(-0.44%) |
Jan 27, 2012 | 9.307 | 9.470 | 9.185 | 9.307 | 85,920 | -0.06(-0.65%) |
Jan 26, 2012 | 9.477 | 9.477 | 9.172 | 9.368 | 105,356 | -0.01(-0.14%) |
Jan 25, 2012 | 9.362 | 9.484 | 9.145 | 9.382 | 243,530 | -0.01(-0.14%) |
Jan 24, 2012 | 9.450 | 9.484 | 9.348 | 9.395 | 107,324 | -0.09(-0.93%) |
Jan 23, 2012 | 9.524 | 9.656 | 9.416 | 9.484 | 73,267 | -0.07(-0.71%) |
Jan 20, 2012 | 9.368 | 9.639 | 9.274 | 9.551 | 115,054 | +0.18(+1.88%) |
Jan 19, 2012 | 9.382 | 9.416 | 9.301 | 9.375 | 66,904 | +0.03(+0.36%) |
Jan 18, 2012 | 9.145 | 9.382 | 9.070 | 9.341 | 64,441 | +0.20(+2.15%) |
Jan 17, 2012 | 9.294 | 9.321 | 9.118 | 9.145 | 60,989 | -0.06(-0.66%) |
Jan 13, 2012 | 9.233 | 9.287 | 9.084 | 9.206 | 73,711 | -0.14(-1.45%) |
Jan 12, 2012 | 9.301 | 9.368 | 9.097 | 9.341 | 28,707 | +0.07(+0.73%) |
Jan 11, 2012 | 9.124 | 9.402 | 9.091 | 9.274 | 80,501 | +0.12(+1.26%) |
Jan 10, 2012 | 9.179 | 9.280 | 9.118 | 9.158 | 66,555 | +0.13(+1.43%) |
Jan 09, 2012 | 9.111 | 9.165 | 8.921 | 9.030 | 44,787 | -0.02(-0.22%) |
Jan 06, 2012 | 9.050 | 9.179 | 8.806 | 9.050 | 85,256 | +0.01(+0.15%) |
Jan 05, 2012 | 8.684 | 9.050 | 8.495 | 9.036 | 107,318 | +0.27(+3.09%) |
Jan 04, 2012 | 8.698 | 8.833 | 8.549 | 8.765 | 67,101 | +0.01(+0.15%) |
Dec 30, 2011 | 8.583 | 8.786 | 8.583 | 8.752 | 81,304 | +0.09(+1.02%) |
Dec 29, 2011 | 8.501 | 8.732 | 8.501 | 8.664 | 39,194 | +0.20(+2.40%) |
Dec 28, 2011 | 8.765 | 8.765 | 8.379 | 8.461 | 62,505 | -0.30(-3.48%) |
Dec 27, 2011 | 8.718 | 8.820 | 8.711 | 8.765 | 43,559 | -0.01(-0.15%) |
Dec 23, 2011 | 8.867 | 8.962 | 8.752 | 8.779 | 44,677 | -0.02(-0.23%) |
Dec 21, 2011 | 8.637 | 8.806 | 8.454 | 8.799 | 56,175 | +0.12(+1.41%) |
Dec 20, 2011 | 8.339 | 8.711 | 8.339 | 8.677 | 104,152 | +0.54(+6.66%) |
Dec 19, 2011 | 8.650 | 8.799 | 8.047 | 8.136 | 139,007 | -0.45(-5.21%) |
Dec 16, 2011 | 8.779 | 8.928 | 8.555 | 8.583 | 110,161 | -0.11(-1.25%) |
Dec 15, 2011 | 8.881 | 8.887 | 8.630 | 8.691 | 100,684 | -0.01(-0.16%) |
Dec 14, 2011 | 8.434 | 8.779 | 8.433 | 8.705 | 174,819 | +0.20(+2.39%) |
Dec 13, 2011 | 8.867 | 8.962 | 8.467 | 8.501 | 157,822 | -0.22(-2.49%) |
Dec 12, 2011 | 8.698 | 8.847 | 8.583 | 8.718 | 185,248 | -0.17(-1.91%) |
Dec 09, 2011 | 8.860 | 9.077 | 8.806 | 8.887 | 173,866 | +0.14(+1.55%) |
Dec 08, 2011 | 8.996 | 8.996 | 8.660 | 8.752 | 115,147 | -0.34(-3.73%) |
Dec 07, 2011 | 9.077 | 9.267 | 8.901 | 9.091 | 156,061 | -0.09(-0.96%) |
Dec 06, 2011 | 9.097 | 9.280 | 9.057 | 9.179 | 127,253 | +0.14(+1.50%) |
Dec 05, 2011 | 9.185 | 9.298 | 8.989 | 9.043 | 170,287 | -0.03(-0.37%) |
Dec 02, 2011 | 8.975 | 9.152 | 8.921 | 9.077 | 154,263 | +0.24(+2.76%) |