Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.912 | 10.41 | 9.912 | 10.05 | 6,976,382 | +0.18(+1.78%) |
Feb 28, 2012 | 10.06 | 10.21 | 9.727 | 9.876 | 6,655,406 | -0.31(-3.03%) |
Feb 27, 2012 | 9.868 | 10.30 | 9.797 | 10.18 | 3,962,361 | +0.11(+1.14%) |
Feb 24, 2012 | 10.39 | 10.59 | 10.07 | 10.07 | 4,167,440 | -0.27(-2.64%) |
Feb 23, 2012 | 9.894 | 10.42 | 9.850 | 10.34 | 5,553,814 | +0.43(+4.35%) |
Feb 22, 2012 | 10.23 | 10.43 | 9.753 | 9.912 | 7,726,029 | -0.43(-4.17%) |
Feb 21, 2012 | 10.77 | 10.91 | 10.15 | 10.34 | 5,904,410 | -0.36(-3.37%) |
Feb 17, 2012 | 10.74 | 10.98 | 10.59 | 10.70 | 4,838,261 | -0.10(-0.90%) |
Feb 16, 2012 | 10.93 | 11.14 | 10.66 | 10.80 | 8,374,286 | -0.11(-0.97%) |
Feb 15, 2012 | 11.06 | 11.36 | 10.83 | 10.91 | 8,516,597 | -0.03(-0.24%) |
Feb 14, 2012 | 10.77 | 11.06 | 10.58 | 10.93 | 9,165,460 | +0.03(+0.24%) |
Feb 13, 2012 | 10.48 | 11.07 | 10.40 | 10.91 | 8,171,331 | +0.60(+5.81%) |
Feb 10, 2012 | 10.25 | 10.62 | 10.12 | 10.31 | 8,784,819 | -0.24(-2.25%) |
Feb 09, 2012 | 9.604 | 10.70 | 9.604 | 10.55 | 16,460,386 | +0.93(+9.71%) |
Feb 08, 2012 | 9.516 | 9.683 | 9.260 | 9.612 | 6,771,794 | +0.14(+1.49%) |
Feb 07, 2012 | 9.155 | 9.568 | 8.979 | 9.471 | 7,635,646 | +0.29(+3.16%) |
Feb 06, 2012 | 9.278 | 9.533 | 9.067 | 9.181 | 6,935,373 | -0.33(-3.52%) |
Feb 03, 2012 | 8.697 | 9.731 | 8.697 | 9.516 | 14,256,945 | +1.08(+12.75%) |
Feb 02, 2012 | 8.483 | 8.632 | 8.343 | 8.439 | 5,313,494 | -0.04(-0.52%) |
Feb 01, 2012 | 8.020 | 8.483 | 7.915 | 8.483 | 7,821,149 | +0.59(+7.54%) |
Jan 31, 2012 | 8.308 | 8.439 | 7.871 | 7.888 | 6,179,932 | -0.37(-4.45%) |
Jan 30, 2012 | 8.431 | 8.439 | 8.177 | 8.256 | 3,895,667 | -0.36(-4.16%) |
Jan 27, 2012 | 8.326 | 8.745 | 8.308 | 8.614 | 5,835,405 | +0.13(+1.55%) |
Jan 26, 2012 | 8.606 | 8.947 | 8.177 | 8.483 | 9,029,913 | -0.07(-0.82%) |
Jan 25, 2012 | 8.081 | 8.711 | 8.055 | 8.553 | 6,936,914 | +0.47(+5.84%) |
Jan 24, 2012 | 7.775 | 8.212 | 7.670 | 8.081 | 5,971,695 | +0.20(+2.55%) |
Jan 23, 2012 | 8.133 | 8.308 | 7.714 | 7.880 | 6,248,457 | -0.26(-3.22%) |
Jan 20, 2012 | 8.343 | 8.422 | 7.897 | 8.142 | 10,377,819 | -0.26(-3.12%) |
Jan 19, 2012 | 8.221 | 8.728 | 8.221 | 8.404 | 11,587,499 | -0.07(-0.83%) |
Jan 18, 2012 | 7.871 | 8.553 | 7.792 | 8.474 | 9,341,230 | +0.59(+7.55%) |
Jan 17, 2012 | 7.888 | 8.002 | 7.591 | 7.880 | 9,481,614 | +0.16(+2.04%) |
Jan 13, 2012 | 7.477 | 7.923 | 7.302 | 7.722 | 9,033,055 | +0.20(+2.67%) |
Jan 12, 2012 | 7.836 | 7.862 | 7.302 | 7.521 | 7,946,351 | -0.02(-0.23%) |
Jan 11, 2012 | 6.699 | 8.081 | 6.690 | 7.539 | 26,007,884 | +0.80(+11.95%) |
Jan 10, 2012 | 6.603 | 6.848 | 6.577 | 6.734 | 5,767,654 | +0.26(+4.05%) |
Jan 09, 2012 | 6.349 | 6.559 | 6.314 | 6.472 | 4,266,419 | +0.17(+2.78%) |
Jan 06, 2012 | 6.262 | 6.498 | 6.227 | 6.297 | 6,218,145 | +0.05(+0.84%) |
Jan 05, 2012 | 5.877 | 6.297 | 5.816 | 6.244 | 6,084,486 | +0.32(+5.47%) |
Jan 04, 2012 | 6.008 | 6.061 | 5.877 | 5.921 | 4,113,438 | +0.04(+0.74%) |
Dec 30, 2011 | 5.833 | 5.947 | 5.824 | 5.877 | 2,972,889 | -0.01(-0.15%) |
Dec 29, 2011 | 5.553 | 5.921 | 5.536 | 5.886 | 5,808,143 | +0.34(+6.15%) |
Dec 28, 2011 | 5.667 | 5.711 | 5.396 | 5.545 | 4,286,277 | -0.10(-1.71%) |
Dec 27, 2011 | 5.772 | 5.851 | 5.632 | 5.641 | 3,253,887 | -0.15(-2.57%) |
Dec 23, 2011 | 6.087 | 6.148 | 5.711 | 5.790 | 6,608,333 | -0.52(-8.31%) |
Dec 21, 2011 | 6.970 | 6.996 | 6.192 | 6.314 | 10,993,360 | -0.45(-6.72%) |
Dec 20, 2011 | 6.437 | 6.813 | 6.428 | 6.769 | 7,575,403 | +0.62(+10.10%) |
Dec 19, 2011 | 6.340 | 6.463 | 6.104 | 6.148 | 4,048,517 | -0.17(-2.63%) |
Dec 16, 2011 | 6.402 | 6.603 | 6.262 | 6.314 | 4,474,387 | -0.04(-0.69%) |
Dec 15, 2011 | 6.166 | 6.419 | 6.087 | 6.358 | 5,252,257 | +0.31(+5.06%) |
Dec 14, 2011 | 6.227 | 6.253 | 6.008 | 6.052 | 6,654,289 | -0.26(-4.16%) |
Dec 13, 2011 | 6.673 | 6.760 | 6.227 | 6.314 | 7,101,516 | -0.33(-5.00%) |
Dec 12, 2011 | 6.944 | 6.957 | 6.515 | 6.647 | 6,995,757 | -0.44(-6.17%) |
Dec 09, 2011 | 6.970 | 7.171 | 6.874 | 7.084 | 3,458,686 | +0.18(+2.66%) |
Dec 08, 2011 | 7.058 | 7.171 | 6.769 | 6.900 | 4,653,963 | -0.24(-3.43%) |
Dec 07, 2011 | 7.145 | 7.241 | 7.040 | 7.145 | 3,838,709 | -0.05(-0.73%) |
Dec 06, 2011 | 6.909 | 7.259 | 6.909 | 7.198 | 6,628,910 | +0.30(+4.31%) |
Dec 05, 2011 | 6.979 | 7.337 | 6.795 | 6.900 | 8,778,695 | -0.04(-0.63%) |
Dec 02, 2011 | 6.734 | 7.031 | 6.620 | 6.944 | 7,944,090 | +0.31(+4.75%) |