Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.95 | 11.30 | 10.25 | 10.50 | 1,954,089 | -0.52(-4.72%) |
Feb 28, 2012 | 11.25 | 11.31 | 10.67 | 11.02 | 5,224,464 | +0.96(+9.54%) |
Feb 27, 2012 | 9.990 | 10.19 | 9.750 | 10.06 | 2,720,692 | +0.34(+3.50%) |
Feb 24, 2012 | 9.510 | 9.780 | 9.510 | 9.720 | 1,068,714 | +0.23(+2.42%) |
Feb 23, 2012 | 9.620 | 9.660 | 9.475 | 9.490 | 709,976 | -0.08(-0.84%) |
Feb 22, 2012 | 9.790 | 9.890 | 9.520 | 9.570 | 695,154 | -0.16(-1.64%) |
Feb 21, 2012 | 9.600 | 9.890 | 9.600 | 9.730 | 891,413 | +0.22(+2.31%) |
Feb 17, 2012 | 9.660 | 9.870 | 9.400 | 9.510 | 383,505 | -0.14(-1.45%) |
Feb 16, 2012 | 9.310 | 9.680 | 8.920 | 9.650 | 884,480 | +0.29(+3.10%) |
Feb 15, 2012 | 9.920 | 9.947 | 9.300 | 9.360 | 1,080,143 | -0.56(-5.65%) |
Feb 14, 2012 | 10.10 | 10.24 | 9.660 | 9.920 | 1,039,856 | -0.15(-1.49%) |
Feb 13, 2012 | 10.46 | 10.46 | 10.00 | 10.07 | 696,247 | -0.16(-1.56%) |
Feb 10, 2012 | 10.32 | 10.52 | 10.18 | 10.23 | 555,513 | -0.28(-2.66%) |
Feb 09, 2012 | 10.42 | 10.76 | 10.12 | 10.51 | 833,755 | +0.07(+0.67%) |
Feb 08, 2012 | 10.79 | 11.08 | 10.35 | 10.44 | 1,708,251 | -0.15(-1.42%) |
Feb 07, 2012 | 10.08 | 10.70 | 10.01 | 10.59 | 922,915 | +0.47(+4.64%) |
Feb 06, 2012 | 10.27 | 10.31 | 10.00 | 10.12 | 575,045 | -0.27(-2.60%) |
Feb 03, 2012 | 10.51 | 10.64 | 10.26 | 10.39 | 879,181 | +0.07(+0.68%) |
Feb 02, 2012 | 10.40 | 10.45 | 10.05 | 10.32 | 927,225 | -0.08(-0.77%) |
Feb 01, 2012 | 10.20 | 10.60 | 9.900 | 10.40 | 2,585,689 | +0.42(+4.21%) |
Jan 31, 2012 | 8.980 | 10.12 | 8.980 | 9.980 | 2,649,875 | +1.07(+12.01%) |
Jan 30, 2012 | 9.110 | 9.200 | 8.520 | 8.910 | 880,461 | -0.34(-3.68%) |
Jan 27, 2012 | 9.090 | 9.410 | 8.940 | 9.250 | 695,424 | +0.24(+2.66%) |
Jan 26, 2012 | 9.040 | 9.140 | 8.850 | 9.010 | 795,016 | -0.01(-0.11%) |
Jan 25, 2012 | 9.190 | 9.350 | 8.880 | 9.020 | 1,038,760 | +0.22(+2.50%) |
Jan 24, 2012 | 8.970 | 8.970 | 8.580 | 8.800 | 871,194 | -0.23(-2.55%) |
Jan 23, 2012 | 8.620 | 9.200 | 8.550 | 9.030 | 1,976,149 | +0.47(+5.49%) |
Jan 20, 2012 | 8.310 | 8.570 | 8.190 | 8.560 | 1,201,594 | +0.22(+2.64%) |
Jan 19, 2012 | 8.190 | 8.420 | 8.050 | 8.340 | 1,108,287 | +0.19(+2.33%) |
Jan 18, 2012 | 7.920 | 8.437 | 7.920 | 8.150 | 1,133,152 | +0.20(+2.52%) |
Jan 17, 2012 | 8.270 | 8.670 | 7.830 | 7.950 | 3,296,777 | -0.15(-1.85%) |
Jan 13, 2012 | 7.090 | 8.570 | 7.060 | 8.100 | 3,445,675 | +0.97(+13.60%) |
Jan 12, 2012 | 7.430 | 7.430 | 7.030 | 7.130 | 723,369 | -0.31(-4.17%) |
Jan 11, 2012 | 7.660 | 7.680 | 7.250 | 7.440 | 580,136 | -0.14(-1.85%) |
Jan 10, 2012 | 7.760 | 7.790 | 7.560 | 7.580 | 331,145 | -0.03(-0.39%) |
Jan 09, 2012 | 7.680 | 7.720 | 7.550 | 7.610 | 429,959 | -0.10(-1.30%) |
Jan 06, 2012 | 7.930 | 7.930 | 7.550 | 7.710 | 660,022 | -0.14(-1.78%) |
Jan 05, 2012 | 7.720 | 7.950 | 7.660 | 7.850 | 551,938 | +0.17(+2.21%) |
Jan 04, 2012 | 7.400 | 7.970 | 7.280 | 7.680 | 1,166,325 | +0.61(+8.63%) |
Dec 30, 2011 | 6.600 | 7.330 | 6.560 | 7.070 | 2,708,665 | +0.42(+6.32%) |
Dec 29, 2011 | 6.810 | 6.840 | 6.400 | 6.650 | 2,465,439 | -0.08(-1.19%) |
Dec 28, 2011 | 7.730 | 7.920 | 6.670 | 6.730 | 2,498,439 | -1.12(-14.27%) |
Dec 27, 2011 | 8.230 | 8.230 | 7.810 | 7.850 | 951,363 | -0.60(-7.10%) |
Dec 23, 2011 | 8.500 | 8.520 | 8.260 | 8.450 | 687,792 | +0.36(+4.45%) |
Dec 21, 2011 | 8.650 | 8.900 | 7.140 | 8.090 | 5,509,507 | -0.27(-3.23%) |
Dec 20, 2011 | 8.660 | 8.970 | 8.100 | 8.360 | 1,038,154 | -0.19(-2.22%) |
Dec 19, 2011 | 9.160 | 9.160 | 8.500 | 8.550 | 918,076 | -0.80(-8.56%) |
Dec 16, 2011 | 8.840 | 9.680 | 8.762 | 9.350 | 1,058,095 | +0.59(+6.74%) |
Dec 15, 2011 | 9.150 | 9.160 | 8.640 | 8.760 | 820,437 | -0.09(-1.02%) |
Dec 14, 2011 | 9.420 | 9.480 | 8.530 | 8.850 | 1,406,047 | -0.65(-6.84%) |
Dec 13, 2011 | 10.37 | 10.60 | 9.500 | 9.500 | 1,216,196 | -0.77(-7.50%) |
Dec 12, 2011 | 11.13 | 11.13 | 10.10 | 10.27 | 1,165,301 | -0.87(-7.81%) |
Dec 09, 2011 | 11.11 | 11.50 | 11.03 | 11.14 | 434,967 | +0.04(+0.36%) |
Dec 08, 2011 | 11.90 | 12.00 | 11.02 | 11.10 | 1,184,572 | -0.78(-6.57%) |
Dec 07, 2011 | 11.66 | 11.95 | 11.50 | 11.88 | 592,731 | +0.17(+1.45%) |
Dec 06, 2011 | 11.90 | 11.90 | 11.37 | 11.71 | 423,541 | +0.15(+1.30%) |
Dec 05, 2011 | 11.26 | 11.60 | 11.16 | 11.56 | 580,415 | +0.44(+3.96%) |
Dec 02, 2011 | 11.14 | 11.39 | 11.03 | 11.12 | 379,570 | +0.12(+1.09%) |