Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.10 | 10.16 | 9.224 | 9.233 | 494,969 | -0.85(-8.39%) |
Feb 28, 2012 | 10.14 | 10.18 | 9.942 | 10.08 | 1,078,356 | -0.07(-0.72%) |
Feb 27, 2012 | 10.12 | 10.31 | 10.01 | 10.15 | 1,056,465 | +0.03(+0.27%) |
Feb 24, 2012 | 9.542 | 10.19 | 9.315 | 10.12 | 562,992 | +0.44(+4.50%) |
Feb 23, 2012 | 9.024 | 9.806 | 8.888 | 9.687 | 1,094,374 | +0.72(+8.00%) |
Feb 22, 2012 | 8.824 | 9.088 | 8.824 | 8.970 | 341,312 | +0.18(+2.07%) |
Feb 21, 2012 | 9.088 | 9.088 | 8.515 | 8.788 | 407,123 | +0.47(+5.68%) |
Feb 17, 2012 | 8.324 | 8.433 | 8.181 | 8.315 | 94,594 | +0.00(+0.00%) |
Feb 16, 2012 | 8.288 | 8.442 | 8.115 | 8.315 | 185,890 | +0.03(+0.33%) |
Feb 15, 2012 | 8.433 | 8.551 | 8.288 | 8.288 | 155,103 | -0.12(-1.41%) |
Feb 14, 2012 | 8.406 | 8.479 | 8.288 | 8.406 | 63,130 | -0.06(-0.75%) |
Feb 13, 2012 | 8.606 | 8.606 | 8.342 | 8.470 | 80,893 | -0.02(-0.21%) |
Feb 10, 2012 | 8.688 | 8.742 | 8.206 | 8.488 | 305,702 | -0.55(-6.13%) |
Feb 09, 2012 | 8.588 | 9.060 | 8.588 | 9.042 | 251,796 | +0.49(+5.74%) |
Feb 08, 2012 | 8.461 | 8.697 | 8.197 | 8.551 | 480,896 | +0.15(+1.73%) |
Feb 07, 2012 | 8.152 | 8.406 | 8.111 | 8.406 | 175,771 | +0.26(+3.24%) |
Feb 06, 2012 | 8.152 | 8.397 | 8.043 | 8.143 | 229,230 | -0.05(-0.67%) |
Feb 03, 2012 | 8.479 | 8.515 | 8.179 | 8.197 | 260,925 | -0.22(-2.59%) |
Feb 02, 2012 | 8.679 | 8.688 | 8.315 | 8.415 | 280,139 | -0.26(-3.04%) |
Feb 01, 2012 | 8.906 | 8.906 | 8.524 | 8.679 | 189,213 | -0.14(-1.55%) |
Jan 31, 2012 | 8.906 | 8.970 | 8.733 | 8.815 | 144,938 | -0.02(-0.21%) |
Jan 30, 2012 | 8.751 | 8.860 | 8.479 | 8.833 | 168,923 | -0.08(-0.92%) |
Jan 27, 2012 | 8.906 | 8.915 | 8.761 | 8.915 | 45,853 | +0.01(+0.10%) |
Jan 26, 2012 | 8.970 | 9.088 | 8.842 | 8.906 | 117,570 | -0.07(-0.81%) |
Jan 25, 2012 | 9.024 | 9.024 | 8.715 | 8.979 | 79,086 | +0.00(+0.00%) |
Jan 24, 2012 | 9.188 | 9.224 | 8.933 | 8.979 | 182,819 | -0.31(-3.33%) |
Jan 23, 2012 | 8.870 | 9.351 | 8.870 | 9.288 | 365,367 | +0.45(+5.04%) |
Jan 20, 2012 | 8.788 | 8.879 | 8.633 | 8.842 | 219,762 | +0.00(+0.00%) |
Jan 19, 2012 | 8.779 | 9.006 | 8.542 | 8.842 | 422,736 | +0.07(+0.83%) |
Jan 18, 2012 | 8.860 | 8.915 | 8.483 | 8.770 | 292,215 | -0.15(-1.63%) |
Jan 17, 2012 | 8.324 | 8.924 | 8.179 | 8.915 | 686,185 | +0.77(+9.49%) |
Jan 13, 2012 | 8.170 | 8.361 | 7.934 | 8.143 | 141,914 | -0.09(-1.10%) |
Jan 12, 2012 | 8.442 | 8.452 | 8.115 | 8.233 | 164,160 | -0.18(-2.16%) |
Jan 11, 2012 | 7.815 | 8.452 | 7.697 | 8.415 | 521,516 | +0.57(+7.30%) |
Jan 10, 2012 | 7.779 | 7.897 | 7.588 | 7.843 | 268,440 | +0.11(+1.47%) |
Jan 09, 2012 | 7.506 | 7.770 | 7.488 | 7.729 | 159,149 | +0.27(+3.59%) |
Jan 06, 2012 | 7.497 | 7.570 | 7.397 | 7.461 | 96,835 | -0.04(-0.48%) |
Jan 05, 2012 | 7.388 | 7.570 | 7.307 | 7.497 | 165,598 | +0.05(+0.73%) |
Jan 04, 2012 | 7.625 | 7.734 | 7.352 | 7.443 | 99,807 | -0.12(-1.56%) |
Dec 30, 2011 | 7.497 | 7.824 | 7.443 | 7.561 | 198,818 | -0.09(-1.19%) |
Dec 29, 2011 | 6.898 | 7.961 | 6.670 | 7.652 | 1,109,885 | +1.09(+16.62%) |
Dec 28, 2011 | 6.270 | 6.579 | 6.270 | 6.561 | 143,139 | +0.33(+5.25%) |
Dec 27, 2011 | 6.389 | 6.472 | 6.043 | 6.234 | 173,875 | -0.15(-2.28%) |
Dec 23, 2011 | 6.770 | 6.770 | 6.311 | 6.380 | 157,417 | -0.33(-4.88%) |
Dec 21, 2011 | 7.143 | 7.143 | 6.634 | 6.707 | 162,474 | -0.47(-6.58%) |
Dec 20, 2011 | 7.079 | 7.225 | 6.879 | 7.179 | 497,260 | +0.21(+3.00%) |
Dec 19, 2011 | 7.107 | 7.125 | 6.852 | 6.970 | 42,712 | -0.08(-1.16%) |
Dec 16, 2011 | 6.734 | 7.143 | 6.643 | 7.052 | 504,207 | +0.33(+4.86%) |
Dec 15, 2011 | 6.870 | 6.970 | 6.725 | 6.725 | 266,225 | -0.08(-1.20%) |
Dec 14, 2011 | 6.907 | 6.907 | 6.743 | 6.807 | 185,591 | -0.19(-2.73%) |
Dec 13, 2011 | 7.225 | 7.270 | 6.916 | 6.997 | 173,383 | -0.12(-1.66%) |
Dec 12, 2011 | 7.443 | 7.506 | 7.034 | 7.116 | 166,328 | -0.33(-4.40%) |
Dec 09, 2011 | 7.606 | 7.606 | 7.261 | 7.443 | 136,022 | -0.18(-2.38%) |
Dec 08, 2011 | 7.606 | 8.088 | 7.525 | 7.625 | 132,235 | +0.02(+0.24%) |
Dec 07, 2011 | 7.516 | 7.888 | 7.452 | 7.606 | 163,158 | +0.09(+1.21%) |
Dec 06, 2011 | 8.379 | 8.406 | 7.506 | 7.516 | 360,757 | -0.66(-8.11%) |
Dec 05, 2011 | 8.143 | 8.270 | 8.070 | 8.179 | 322,221 | +0.13(+1.58%) |
Dec 02, 2011 | 8.397 | 8.406 | 7.961 | 8.052 | 136,620 | -0.05(-0.67%) |