Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.002 | 9.099 | 8.996 | 9.028 | 1,138,471 | +0.08(+0.91%) |
Feb 28, 2012 | 8.976 | 9.023 | 8.929 | 8.947 | 473,157 | +0.10(+1.16%) |
Feb 27, 2012 | 8.865 | 8.906 | 8.841 | 8.844 | 754,899 | -0.08(-0.85%) |
Feb 24, 2012 | 8.982 | 9.017 | 8.915 | 8.920 | 788,196 | -0.18(-2.02%) |
Feb 23, 2012 | 9.102 | 9.128 | 9.052 | 9.104 | 786,947 | +0.01(+0.10%) |
Feb 22, 2012 | 9.163 | 9.175 | 9.078 | 9.096 | 2,300,003 | -0.04(-0.42%) |
Feb 21, 2012 | 9.169 | 9.224 | 9.096 | 9.134 | 905,156 | +0.00(+0.00%) |
Feb 17, 2012 | 8.993 | 9.134 | 8.993 | 9.134 | 3,432,004 | +0.23(+2.53%) |
Feb 16, 2012 | 8.856 | 8.915 | 8.798 | 8.909 | 454,073 | +0.04(+0.43%) |
Feb 15, 2012 | 8.879 | 8.882 | 8.806 | 8.871 | 1,050,274 | -0.11(-1.24%) |
Feb 14, 2012 | 8.920 | 8.996 | 8.885 | 8.982 | 869,064 | +0.19(+2.16%) |
Feb 13, 2012 | 8.853 | 8.865 | 8.789 | 8.792 | 806,018 | +0.04(+0.40%) |
Feb 10, 2012 | 8.795 | 8.830 | 8.727 | 8.757 | 1,282,012 | -0.10(-1.12%) |
Feb 09, 2012 | 8.874 | 8.897 | 8.841 | 8.856 | 1,242,656 | -0.20(-2.16%) |
Feb 08, 2012 | 9.026 | 9.078 | 8.982 | 9.052 | 939,117 | +0.11(+1.18%) |
Feb 07, 2012 | 8.917 | 8.961 | 8.853 | 8.947 | 934,932 | +0.05(+0.56%) |
Feb 06, 2012 | 9.005 | 9.014 | 8.862 | 8.897 | 1,102,321 | -0.18(-2.00%) |
Feb 03, 2012 | 9.052 | 9.178 | 8.996 | 9.078 | 1,192,235 | -0.02(-0.26%) |
Feb 02, 2012 | 8.955 | 9.227 | 8.955 | 9.102 | 1,478,451 | +0.23(+2.64%) |
Feb 01, 2012 | 8.888 | 8.958 | 8.825 | 8.868 | 1,358,008 | -0.09(-1.01%) |
Jan 31, 2012 | 8.970 | 8.985 | 8.856 | 8.958 | 1,475,803 | +0.02(+0.23%) |
Jan 30, 2012 | 9.020 | 9.031 | 8.932 | 8.938 | 1,030,191 | -0.14(-1.55%) |
Jan 27, 2012 | 9.055 | 9.113 | 9.037 | 9.078 | 378,843 | +0.05(+0.55%) |
Jan 26, 2012 | 9.175 | 9.198 | 9.026 | 9.028 | 563,715 | -0.09(-1.03%) |
Jan 25, 2012 | 9.116 | 9.151 | 9.061 | 9.122 | 899,511 | -0.01(-0.16%) |
Jan 24, 2012 | 9.128 | 9.195 | 9.093 | 9.137 | 619,555 | +0.01(+0.10%) |
Jan 23, 2012 | 9.104 | 9.152 | 9.081 | 9.128 | 717,722 | +0.06(+0.71%) |
Jan 20, 2012 | 9.020 | 9.076 | 9.005 | 9.064 | 1,263,844 | +0.06(+0.71%) |
Jan 19, 2012 | 9.031 | 9.084 | 8.973 | 8.999 | 821,852 | -0.07(-0.74%) |
Jan 18, 2012 | 8.973 | 9.078 | 8.944 | 9.066 | 717,760 | +0.15(+1.64%) |
Jan 17, 2012 | 9.058 | 9.058 | 8.887 | 8.920 | 1,231,478 | -0.07(-0.75%) |
Jan 13, 2012 | 8.973 | 9.028 | 8.859 | 8.988 | 1,335,434 | -0.02(-0.19%) |
Jan 12, 2012 | 8.953 | 9.031 | 8.907 | 9.005 | 768,085 | +0.07(+0.82%) |
Jan 11, 2012 | 9.058 | 9.058 | 8.915 | 8.932 | 548,712 | -0.12(-1.36%) |
Jan 10, 2012 | 9.061 | 9.148 | 9.046 | 9.055 | 929,848 | +0.13(+1.41%) |
Jan 09, 2012 | 9.052 | 9.061 | 8.897 | 8.929 | 1,729,291 | -0.02(-0.20%) |
Jan 06, 2012 | 8.964 | 8.999 | 8.920 | 8.947 | 739,958 | -0.04(-0.39%) |
Jan 05, 2012 | 9.061 | 9.064 | 8.932 | 8.982 | 756,401 | -0.09(-0.97%) |
Jan 04, 2012 | 9.075 | 9.160 | 9.061 | 9.069 | 1,073,020 | +0.08(+0.94%) |
Dec 30, 2011 | 8.976 | 9.093 | 8.953 | 8.985 | 1,131,974 | -0.01(-0.06%) |
Dec 29, 2011 | 9.040 | 9.066 | 8.971 | 8.990 | 743,386 | +0.01(+0.16%) |
Dec 28, 2011 | 9.131 | 9.131 | 8.950 | 8.976 | 507,173 | -0.16(-1.79%) |
Dec 27, 2011 | 9.119 | 9.221 | 9.119 | 9.140 | 522,555 | -0.03(-0.32%) |
Dec 23, 2011 | 9.239 | 9.289 | 9.140 | 9.169 | 777,873 | +0.05(+0.58%) |
Dec 21, 2011 | 9.151 | 9.172 | 9.104 | 9.116 | 1,490,402 | +0.04(+0.45%) |
Dec 20, 2011 | 9.081 | 9.151 | 9.043 | 9.075 | 721,783 | +0.06(+0.65%) |
Dec 19, 2011 | 9.052 | 9.123 | 8.996 | 9.017 | 1,005,851 | -0.15(-1.66%) |
Dec 16, 2011 | 9.183 | 9.221 | 9.125 | 9.169 | 1,490,259 | +0.06(+0.67%) |
Dec 15, 2011 | 9.335 | 9.335 | 9.093 | 9.107 | 719,344 | +0.04(+0.45%) |
Dec 14, 2011 | 9.093 | 9.151 | 9.064 | 9.066 | 788,863 | -0.15(-1.68%) |
Dec 13, 2011 | 9.254 | 9.330 | 9.198 | 9.221 | 383,493 | -0.04(-0.44%) |
Dec 12, 2011 | 9.274 | 9.306 | 9.213 | 9.262 | 907,075 | -0.05(-0.50%) |
Dec 09, 2011 | 9.286 | 9.356 | 9.233 | 9.309 | 718,687 | +0.01(+0.06%) |
Dec 08, 2011 | 9.334 | 9.414 | 9.289 | 9.303 | 620,017 | -0.06(-0.66%) |
Dec 07, 2011 | 9.356 | 9.411 | 9.327 | 9.365 | 843,937 | -0.04(-0.44%) |
Dec 06, 2011 | 9.482 | 9.528 | 9.391 | 9.406 | 875,794 | -0.11(-1.14%) |
Dec 05, 2011 | 9.487 | 9.601 | 9.418 | 9.514 | 780,330 | -0.04(-0.37%) |
Dec 02, 2011 | 9.587 | 9.619 | 9.528 | 9.549 | 468,764 | -0.04(-0.43%) |