Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.345 | 9.701 | 8.852 | 9.318 | 2,039,556 | +0.06(+0.67%) |
Feb 28, 2012 | 9.338 | 9.338 | 9.078 | 9.256 | 945,061 | -0.07(-0.73%) |
Feb 27, 2012 | 9.400 | 9.468 | 8.927 | 9.324 | 458,206 | -0.12(-1.23%) |
Feb 24, 2012 | 9.569 | 9.590 | 9.424 | 9.441 | 295,099 | -0.14(-1.48%) |
Feb 23, 2012 | 9.407 | 9.590 | 9.366 | 9.583 | 818,270 | +0.21(+2.24%) |
Feb 22, 2012 | 9.332 | 9.427 | 9.292 | 9.373 | 708,313 | +0.05(+0.51%) |
Feb 21, 2012 | 9.143 | 9.421 | 9.075 | 9.326 | 714,394 | +0.24(+2.68%) |
Feb 17, 2012 | 9.204 | 9.224 | 9.082 | 9.082 | 283,998 | -0.07(-0.81%) |
Feb 16, 2012 | 8.994 | 9.177 | 8.987 | 9.156 | 508,867 | +0.18(+1.96%) |
Feb 15, 2012 | 9.271 | 9.271 | 8.947 | 8.980 | 777,716 | -0.22(-2.43%) |
Feb 14, 2012 | 9.156 | 9.271 | 9.102 | 9.204 | 421,688 | +0.01(+0.07%) |
Feb 13, 2012 | 9.305 | 9.366 | 9.177 | 9.197 | 484,699 | -0.04(-0.44%) |
Feb 10, 2012 | 9.366 | 9.366 | 9.028 | 9.238 | 748,387 | -0.02(-0.22%) |
Feb 09, 2012 | 9.421 | 9.481 | 9.244 | 9.258 | 1,082,193 | -0.17(-1.80%) |
Feb 08, 2012 | 9.427 | 9.658 | 9.406 | 9.427 | 1,059,841 | -0.01(-0.07%) |
Feb 07, 2012 | 9.576 | 9.705 | 9.427 | 9.434 | 962,213 | -0.14(-1.49%) |
Feb 06, 2012 | 9.617 | 9.698 | 9.563 | 9.576 | 385,066 | -0.10(-1.05%) |
Feb 03, 2012 | 9.725 | 9.854 | 9.637 | 9.678 | 722,369 | +0.07(+0.70%) |
Feb 02, 2012 | 9.617 | 9.712 | 9.576 | 9.610 | 496,249 | +0.00(+0.00%) |
Feb 01, 2012 | 9.658 | 9.718 | 9.597 | 9.610 | 770,124 | +0.06(+0.64%) |
Jan 31, 2012 | 9.583 | 9.603 | 9.393 | 9.549 | 596,172 | +0.05(+0.57%) |
Jan 30, 2012 | 9.312 | 9.529 | 9.285 | 9.495 | 505,254 | +0.14(+1.45%) |
Jan 27, 2012 | 9.427 | 9.495 | 9.346 | 9.360 | 813,683 | -0.08(-0.86%) |
Jan 26, 2012 | 9.434 | 9.522 | 9.380 | 9.441 | 1,016,945 | +0.08(+0.87%) |
Jan 25, 2012 | 9.495 | 9.569 | 9.197 | 9.360 | 1,389,523 | -0.25(-2.61%) |
Jan 24, 2012 | 9.542 | 9.630 | 9.515 | 9.610 | 527,931 | +0.03(+0.28%) |
Jan 23, 2012 | 9.658 | 9.759 | 9.549 | 9.583 | 280,606 | -0.05(-0.49%) |
Jan 20, 2012 | 9.590 | 9.671 | 9.512 | 9.630 | 442,255 | +0.04(+0.42%) |
Jan 19, 2012 | 9.542 | 9.603 | 9.461 | 9.590 | 511,330 | +0.09(+0.93%) |
Jan 18, 2012 | 9.360 | 9.536 | 9.332 | 9.502 | 399,985 | +0.17(+1.81%) |
Jan 17, 2012 | 9.400 | 9.502 | 9.312 | 9.332 | 600,934 | +0.01(+0.07%) |
Jan 13, 2012 | 9.312 | 9.414 | 9.258 | 9.326 | 426,360 | -0.12(-1.29%) |
Jan 12, 2012 | 9.339 | 9.481 | 9.278 | 9.448 | 580,426 | +0.14(+1.45%) |
Jan 11, 2012 | 9.217 | 9.346 | 9.183 | 9.312 | 549,300 | +0.08(+0.88%) |
Jan 10, 2012 | 9.197 | 9.312 | 9.190 | 9.231 | 765,882 | +0.16(+1.79%) |
Jan 09, 2012 | 8.919 | 9.095 | 8.885 | 9.068 | 914,333 | +0.20(+2.21%) |
Jan 06, 2012 | 8.879 | 8.953 | 8.703 | 8.872 | 574,589 | -0.05(-0.53%) |
Jan 05, 2012 | 8.953 | 9.001 | 8.649 | 8.919 | 1,002,692 | -0.07(-0.83%) |
Jan 04, 2012 | 8.730 | 9.021 | 8.648 | 8.994 | 1,461,222 | +0.38(+4.40%) |
Dec 30, 2011 | 8.547 | 8.757 | 8.540 | 8.615 | 510,387 | +0.02(+0.24%) |
Dec 29, 2011 | 8.621 | 8.689 | 8.567 | 8.594 | 332,912 | +0.02(+0.24%) |
Dec 28, 2011 | 8.703 | 8.757 | 8.547 | 8.574 | 357,546 | -0.13(-1.48%) |
Dec 27, 2011 | 8.493 | 8.770 | 8.486 | 8.703 | 415,207 | +0.21(+2.47%) |
Dec 23, 2011 | 8.669 | 8.676 | 8.466 | 8.493 | 421,341 | -0.01(-0.16%) |
Dec 21, 2011 | 8.303 | 8.520 | 8.276 | 8.506 | 454,404 | +0.17(+2.03%) |
Dec 20, 2011 | 8.168 | 8.357 | 8.168 | 8.337 | 790,902 | +0.33(+4.15%) |
Dec 19, 2011 | 8.174 | 8.256 | 7.971 | 8.005 | 664,814 | -0.12(-1.42%) |
Dec 16, 2011 | 7.978 | 8.452 | 7.978 | 8.120 | 1,197,974 | -0.02(-0.25%) |
Dec 15, 2011 | 8.093 | 8.208 | 8.005 | 8.140 | 491,553 | +0.17(+2.12%) |
Dec 14, 2011 | 7.985 | 8.113 | 7.944 | 7.971 | 486,635 | -0.09(-1.18%) |
Dec 13, 2011 | 8.317 | 8.418 | 8.005 | 8.066 | 687,120 | -0.15(-1.81%) |
Dec 12, 2011 | 8.181 | 8.222 | 8.066 | 8.215 | 620,756 | -0.02(-0.25%) |
Dec 09, 2011 | 8.181 | 8.323 | 8.127 | 8.235 | 747,838 | +0.10(+1.25%) |
Dec 08, 2011 | 8.296 | 8.310 | 8.093 | 8.134 | 630,782 | -0.25(-2.99%) |
Dec 07, 2011 | 8.242 | 8.452 | 8.208 | 8.384 | 594,142 | +0.14(+1.64%) |
Dec 06, 2011 | 8.134 | 8.357 | 8.100 | 8.249 | 743,553 | +0.09(+1.08%) |
Dec 05, 2011 | 8.120 | 8.168 | 8.007 | 8.161 | 894,725 | +0.16(+2.03%) |
Dec 02, 2011 | 7.964 | 8.086 | 7.958 | 7.998 | 465,790 | +0.05(+0.68%) |