Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.350 | 9.390 | 9.260 | 9.270 | 8,070 | -0.05(-0.54%) |
Feb 28, 2012 | 9.410 | 9.410 | 9.310 | 9.320 | 6,281 | -0.04(-0.43%) |
Feb 27, 2012 | 9.350 | 9.360 | 9.350 | 9.360 | 4,000 | +0.04(+0.43%) |
Feb 24, 2012 | 9.610 | 9.660 | 9.320 | 9.320 | 18,850 | -0.23(-2.41%) |
Feb 23, 2012 | 9.400 | 9.550 | 9.400 | 9.550 | 18,435 | +0.14(+1.49%) |
Feb 22, 2012 | 9.320 | 9.410 | 9.320 | 9.410 | 5,853 | +0.09(+0.97%) |
Feb 21, 2012 | 9.200 | 9.350 | 9.200 | 9.320 | 13,510 | +0.12(+1.30%) |
Feb 17, 2012 | 9.200 | 9.200 | 9.200 | 0 | -0.04(-0.43%) | |
Feb 16, 2012 | 9.120 | 9.240 | 9.120 | 9.240 | 5,500 | +0.13(+1.43%) |
Feb 15, 2012 | 9.120 | 9.220 | 9.110 | 9.110 | 12,350 | -0.09(-0.98%) |
Feb 14, 2012 | 9.250 | 9.250 | 9.200 | 9.200 | 2,470 | -0.05(-0.54%) |
Feb 13, 2012 | 9.230 | 9.250 | 9.150 | 9.250 | 3,763 | +0.10(+1.09%) |
Feb 10, 2012 | 9.170 | 9.170 | 9.010 | 9.150 | 11,304 | -0.08(-0.87%) |
Feb 09, 2012 | 9.190 | 9.230 | 9.140 | 9.230 | 4,700 | +0.08(+0.87%) |
Feb 08, 2012 | 9.050 | 9.190 | 8.960 | 9.150 | 15,172 | +0.15(+1.67%) |
Feb 07, 2012 | 8.830 | 9.010 | 8.690 | 9.000 | 12,546 | +0.17(+1.93%) |
Feb 06, 2012 | 8.690 | 8.850 | 8.570 | 8.830 | 6,648 | +0.28(+3.27%) |
Feb 03, 2012 | 8.820 | 8.820 | 8.400 | 8.550 | 9,565 | -0.15(-1.72%) |
Feb 02, 2012 | 8.650 | 8.850 | 8.650 | 8.700 | 6,186 | +0.05(+0.58%) |
Feb 01, 2012 | 8.580 | 8.750 | 8.550 | 8.650 | 5,891 | +0.29(+3.47%) |
Jan 31, 2012 | 8.510 | 8.580 | 8.360 | 8.360 | 21,570 | -0.09(-1.07%) |
Jan 30, 2012 | 8.840 | 8.840 | 8.330 | 8.450 | 18,975 | -0.65(-7.14%) |
Jan 27, 2012 | 9.400 | 9.400 | 8.690 | 9.100 | 15,816 | -0.30(-3.19%) |
Jan 26, 2012 | 9.570 | 9.630 | 9.310 | 9.400 | 22,951 | -0.03(-0.32%) |
Jan 25, 2012 | 9.490 | 9.490 | 9.370 | 9.430 | 3,334 | +0.03(+0.32%) |
Jan 24, 2012 | 9.690 | 9.800 | 9.250 | 9.400 | 36,571 | -0.10(-1.05%) |
Jan 23, 2012 | 8.720 | 9.500 | 8.720 | 9.500 | 29,792 | +1.00(+11.76%) |
Jan 20, 2012 | 8.210 | 8.600 | 8.150 | 8.500 | 12,198 | +0.34(+4.17%) |
Jan 19, 2012 | 7.970 | 8.210 | 7.960 | 8.160 | 13,442 | +0.41(+5.29%) |
Jan 18, 2012 | 7.540 | 7.970 | 7.540 | 7.750 | 33,052 | +0.25(+3.33%) |
Jan 17, 2012 | 7.550 | 7.650 | 7.500 | 7.500 | 18,395 | -0.10(-1.32%) |
Jan 16, 2012 | 7.580 | 7.650 | 7.550 | 7.600 | 9,352 | -0.14(-1.81%) |
Jan 13, 2012 | 7.730 | 7.740 | 7.680 | 7.740 | 7,780 | +0.01(+0.13%) |
Jan 12, 2012 | 7.590 | 7.740 | 7.590 | 7.730 | 13,764 | +0.33(+4.46%) |
Jan 11, 2012 | 7.500 | 7.600 | 7.320 | 7.400 | 28,493 | -0.10(-1.33%) |
Jan 10, 2012 | 7.200 | 7.540 | 7.200 | 7.500 | 16,309 | +0.30(+4.17%) |
Jan 09, 2012 | 7.170 | 7.200 | 7.100 | 7.200 | 21,860 | +0.29(+4.20%) |
Jan 06, 2012 | 7.000 | 7.000 | 6.850 | 6.910 | 13,554 | -0.12(-1.71%) |
Jan 05, 2012 | 7.080 | 7.090 | 6.990 | 7.030 | 5,902 | -0.02(-0.28%) |
Jan 04, 2012 | 6.960 | 7.170 | 6.900 | 7.050 | 14,450 | +0.15(+2.17%) |
Dec 30, 2011 | 6.840 | 6.900 | 6.840 | 6.900 | 2,165 | +0.40(+6.15%) |
Dec 29, 2011 | 6.100 | 6.500 | 6.090 | 6.500 | 8,465 | +0.30(+4.84%) |
Dec 28, 2011 | 6.250 | 6.300 | 6.200 | 6.200 | 5,600 | -0.05(-0.80%) |
Dec 23, 2011 | 6.120 | 6.250 | 6.250 | 6.250 | 24,586 | +0.66(+11.81%) |
Dec 21, 2011 | 5.380 | 5.600 | 5.380 | 5.590 | 24,458 | +0.24(+4.49%) |
Dec 20, 2011 | 5.200 | 5.600 | 5.000 | 5.350 | 48,074 | +0.27(+5.31%) |
Dec 19, 2011 | 5.110 | 5.220 | 4.990 | 5.080 | 44,845 | -0.05(-0.97%) |
Dec 16, 2011 | 5.290 | 5.370 | 5.080 | 5.130 | 21,660 | -0.16(-3.02%) |
Dec 15, 2011 | 5.360 | 5.520 | 5.250 | 5.290 | 20,432 | +0.00(+0.00%) |
Dec 14, 2011 | 5.420 | 5.420 | 5.180 | 5.290 | 27,839 | -0.13(-2.40%) |
Dec 13, 2011 | 5.950 | 6.000 | 5.420 | 5.420 | 20,345 | -0.58(-9.67%) |
Dec 12, 2011 | 6.170 | 6.270 | 6.000 | 6.000 | 5,597 | -0.30(-4.76%) |
Dec 09, 2011 | 6.440 | 6.550 | 6.040 | 6.300 | 13,940 | -0.13(-2.02%) |
Dec 08, 2011 | 6.650 | 6.660 | 6.420 | 6.430 | 16,334 | -0.23(-3.45%) |
Dec 07, 2011 | 6.750 | 6.750 | 6.450 | 6.660 | 3,709 | -0.11(-1.62%) |
Dec 06, 2011 | 7.150 | 7.150 | 6.770 | 6.770 | 8,348 | -0.43(-5.97%) |
Dec 05, 2011 | 6.860 | 7.200 | 6.860 | 7.200 | 5,190 | +0.44(+6.51%) |
Dec 02, 2011 | 6.850 | 6.900 | 6.760 | 6.760 | 9,362 | +0.05(+0.75%) |