Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.531 | 9.741 | 9.110 | 9.110 | 83,671 | -0.41(-4.33%) |
Feb 28, 2012 | 9.622 | 9.760 | 9.430 | 9.522 | 41,023 | -0.11(-1.14%) |
Feb 27, 2012 | 9.467 | 9.805 | 9.421 | 9.632 | 63,939 | +0.01(+0.10%) |
Feb 24, 2012 | 9.805 | 9.842 | 9.577 | 9.622 | 39,536 | -0.21(-2.14%) |
Feb 23, 2012 | 9.650 | 9.842 | 9.650 | 9.833 | 80,535 | +0.17(+1.80%) |
Feb 22, 2012 | 9.760 | 9.851 | 9.659 | 9.659 | 63,829 | -0.12(-1.22%) |
Feb 21, 2012 | 9.870 | 10.03 | 9.778 | 9.778 | 67,417 | -0.09(-0.93%) |
Feb 17, 2012 | 9.760 | 10.02 | 9.738 | 9.870 | 69,011 | +0.15(+1.51%) |
Feb 16, 2012 | 9.192 | 9.723 | 9.192 | 9.723 | 101,538 | +0.52(+5.67%) |
Feb 15, 2012 | 9.412 | 9.467 | 9.174 | 9.201 | 88,019 | -0.17(-1.86%) |
Feb 14, 2012 | 9.512 | 9.512 | 9.284 | 9.375 | 66,606 | -0.19(-2.01%) |
Feb 13, 2012 | 9.567 | 9.650 | 9.503 | 9.567 | 82,268 | +0.09(+0.97%) |
Feb 10, 2012 | 9.613 | 9.677 | 9.467 | 9.476 | 87,096 | -0.29(-3.00%) |
Feb 09, 2012 | 9.934 | 9.998 | 9.732 | 9.769 | 79,039 | -0.17(-1.75%) |
Feb 08, 2012 | 9.934 | 10.05 | 9.862 | 9.943 | 53,359 | +0.05(+0.56%) |
Feb 07, 2012 | 9.934 | 10.10 | 9.888 | 9.888 | 62,499 | -0.06(-0.64%) |
Feb 06, 2012 | 9.970 | 10.04 | 9.815 | 9.952 | 57,243 | -0.10(-1.00%) |
Feb 03, 2012 | 9.888 | 10.15 | 9.870 | 10.05 | 112,111 | +0.38(+3.98%) |
Feb 02, 2012 | 9.686 | 9.815 | 9.558 | 9.668 | 142,615 | +0.01(+0.09%) |
Feb 01, 2012 | 9.320 | 9.714 | 9.201 | 9.659 | 183,950 | +0.45(+4.87%) |
Jan 31, 2012 | 9.201 | 9.320 | 9.119 | 9.210 | 104,770 | +0.07(+0.80%) |
Jan 30, 2012 | 8.927 | 9.155 | 8.927 | 9.137 | 108,167 | +0.08(+0.91%) |
Jan 27, 2012 | 8.945 | 9.064 | 8.917 | 9.055 | 164,327 | +0.08(+0.92%) |
Jan 26, 2012 | 9.119 | 9.155 | 8.963 | 8.972 | 179,057 | -0.15(-1.61%) |
Jan 25, 2012 | 9.137 | 9.155 | 8.927 | 9.119 | 78,248 | -0.02(-0.20%) |
Jan 24, 2012 | 8.936 | 9.155 | 8.882 | 9.137 | 90,867 | +0.11(+1.22%) |
Jan 23, 2012 | 9.000 | 9.064 | 8.881 | 9.027 | 44,450 | +0.02(+0.20%) |
Jan 20, 2012 | 8.808 | 9.073 | 8.789 | 9.009 | 85,223 | +0.17(+1.97%) |
Jan 19, 2012 | 8.698 | 8.890 | 8.643 | 8.835 | 133,436 | +0.14(+1.58%) |
Jan 18, 2012 | 8.698 | 8.743 | 8.634 | 8.698 | 154,118 | +0.02(+0.21%) |
Jan 17, 2012 | 8.780 | 8.899 | 8.629 | 8.679 | 142,144 | -0.01(-0.11%) |
Jan 13, 2012 | 8.524 | 8.698 | 8.524 | 8.688 | 89,916 | -0.01(-0.11%) |
Jan 12, 2012 | 8.698 | 8.725 | 8.606 | 8.698 | 246,025 | +0.02(+0.21%) |
Jan 11, 2012 | 8.615 | 8.707 | 8.496 | 8.679 | 135,886 | -0.01(-0.11%) |
Jan 10, 2012 | 8.762 | 8.762 | 8.606 | 8.688 | 140,448 | +0.00(+0.00%) |
Jan 09, 2012 | 8.698 | 8.707 | 8.569 | 8.688 | 98,158 | +0.02(+0.21%) |
Jan 06, 2012 | 8.725 | 8.789 | 8.606 | 8.670 | 169,811 | -0.10(-1.15%) |
Jan 05, 2012 | 8.615 | 8.817 | 8.542 | 8.771 | 75,632 | +0.11(+1.27%) |
Jan 04, 2012 | 8.652 | 8.771 | 8.533 | 8.661 | 52,331 | +0.24(+2.83%) |
Dec 30, 2011 | 8.579 | 8.634 | 8.396 | 8.423 | 74,633 | -0.18(-2.13%) |
Dec 29, 2011 | 8.515 | 8.652 | 8.515 | 8.606 | 76,755 | +0.13(+1.51%) |
Dec 28, 2011 | 8.817 | 8.844 | 8.432 | 8.478 | 113,759 | -0.39(-4.39%) |
Dec 27, 2011 | 8.666 | 8.967 | 8.621 | 8.867 | 51,585 | +0.15(+1.67%) |
Dec 23, 2011 | 8.703 | 8.794 | 8.666 | 8.721 | 56,101 | +0.08(+0.95%) |
Dec 21, 2011 | 8.292 | 8.648 | 8.092 | 8.639 | 123,156 | +0.26(+3.16%) |
Dec 20, 2011 | 8.119 | 8.420 | 8.110 | 8.374 | 192,759 | +0.50(+6.37%) |
Dec 19, 2011 | 8.338 | 8.393 | 7.845 | 7.873 | 135,621 | -0.39(-4.75%) |
Dec 16, 2011 | 8.210 | 8.402 | 8.073 | 8.265 | 376,884 | +0.15(+1.80%) |
Dec 15, 2011 | 8.037 | 8.201 | 7.918 | 8.119 | 124,217 | +0.24(+3.01%) |
Dec 14, 2011 | 7.736 | 7.891 | 7.681 | 7.882 | 131,730 | +0.05(+0.70%) |
Dec 13, 2011 | 8.165 | 8.256 | 7.754 | 7.827 | 95,195 | -0.22(-2.72%) |
Dec 12, 2011 | 8.028 | 8.082 | 7.873 | 8.046 | 95,884 | -0.14(-1.67%) |
Dec 09, 2011 | 7.818 | 8.265 | 7.763 | 8.183 | 123,090 | +0.40(+5.16%) |
Dec 08, 2011 | 8.155 | 8.155 | 7.754 | 7.781 | 118,853 | -0.48(-5.85%) |
Dec 07, 2011 | 8.046 | 8.329 | 7.937 | 8.265 | 122,115 | +0.11(+1.34%) |
Dec 06, 2011 | 8.037 | 8.238 | 7.927 | 8.155 | 118,702 | +0.09(+1.13%) |
Dec 05, 2011 | 8.283 | 8.283 | 7.937 | 8.064 | 161,719 | -0.02(-0.23%) |
Dec 02, 2011 | 8.055 | 8.174 | 7.955 | 8.082 | 133,598 | +0.20(+2.55%) |