Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.473 | 8.473 | 8.434 | 8.462 | 152,724 | -0.02(-0.19%) |
Feb 28, 2012 | 8.423 | 8.478 | 8.423 | 8.478 | 214,460 | +0.02(+0.26%) |
Feb 27, 2012 | 8.412 | 8.473 | 8.390 | 8.456 | 211,022 | +0.04(+0.52%) |
Feb 24, 2012 | 8.269 | 8.418 | 8.269 | 8.412 | 160,509 | +0.15(+1.87%) |
Feb 23, 2012 | 8.275 | 8.297 | 8.258 | 8.258 | 223,657 | -0.03(-0.40%) |
Feb 22, 2012 | 8.302 | 8.308 | 8.258 | 8.291 | 252,002 | +0.01(+0.13%) |
Feb 21, 2012 | 8.230 | 8.302 | 8.219 | 8.280 | 239,554 | +0.06(+0.74%) |
Feb 17, 2012 | 8.181 | 8.219 | 8.071 | 8.219 | 424,723 | +0.04(+0.47%) |
Feb 16, 2012 | 8.308 | 8.313 | 8.148 | 8.181 | 541,023 | -0.15(-1.78%) |
Feb 15, 2012 | 8.368 | 8.379 | 8.286 | 8.330 | 366,808 | -0.04(-0.46%) |
Feb 14, 2012 | 8.451 | 8.451 | 8.368 | 8.368 | 182,453 | -0.07(-0.85%) |
Feb 13, 2012 | 8.495 | 8.495 | 8.396 | 8.440 | 187,150 | -0.06(-0.71%) |
Feb 10, 2012 | 8.506 | 8.517 | 8.431 | 8.500 | 171,705 | +0.06(+0.65%) |
Feb 09, 2012 | 8.605 | 8.605 | 8.412 | 8.445 | 231,422 | -0.09(-1.10%) |
Feb 08, 2012 | 8.429 | 8.561 | 8.407 | 8.539 | 284,122 | +0.12(+1.37%) |
Feb 07, 2012 | 8.467 | 8.495 | 8.418 | 8.423 | 166,741 | -0.03(-0.33%) |
Feb 06, 2012 | 8.462 | 8.484 | 8.412 | 8.451 | 231,475 | -0.04(-0.45%) |
Feb 03, 2012 | 8.610 | 8.610 | 8.418 | 8.489 | 320,681 | -0.09(-1.03%) |
Feb 02, 2012 | 8.594 | 8.621 | 8.561 | 8.577 | 261,104 | -0.04(-0.45%) |
Feb 01, 2012 | 8.517 | 8.627 | 8.517 | 8.616 | 237,463 | +0.12(+1.36%) |
Jan 31, 2012 | 8.522 | 8.533 | 8.476 | 8.500 | 320,980 | -0.02(-0.19%) |
Jan 30, 2012 | 8.517 | 8.522 | 8.467 | 8.517 | 228,835 | +0.02(+0.19%) |
Jan 27, 2012 | 8.506 | 8.517 | 8.489 | 8.500 | 162,220 | +0.02(+0.26%) |
Jan 26, 2012 | 8.379 | 8.500 | 8.374 | 8.478 | 275,902 | +0.13(+1.52%) |
Jan 25, 2012 | 8.308 | 8.374 | 8.264 | 8.352 | 244,792 | +0.06(+0.66%) |
Jan 24, 2012 | 8.302 | 8.308 | 8.269 | 8.297 | 158,062 | -0.01(-0.13%) |
Jan 23, 2012 | 8.258 | 8.313 | 8.258 | 8.308 | 297,828 | +0.05(+0.60%) |
Jan 20, 2012 | 8.258 | 8.258 | 8.214 | 8.258 | 220,215 | +0.03(+0.33%) |
Jan 19, 2012 | 8.175 | 8.247 | 8.175 | 8.230 | 188,011 | +0.04(+0.54%) |
Jan 18, 2012 | 8.230 | 8.236 | 8.175 | 8.186 | 197,482 | -0.03(-0.40%) |
Jan 17, 2012 | 8.225 | 8.242 | 8.203 | 8.219 | 239,113 | -0.03(-0.33%) |
Jan 13, 2012 | 8.230 | 8.253 | 8.225 | 8.247 | 138,817 | +0.01(+0.13%) |
Jan 12, 2012 | 8.164 | 8.247 | 8.164 | 8.236 | 203,863 | +0.03(+0.34%) |
Jan 11, 2012 | 8.214 | 8.242 | 8.203 | 8.208 | 156,427 | -0.01(-0.13%) |
Jan 10, 2012 | 8.225 | 8.236 | 8.214 | 8.219 | 188,892 | +0.00(+0.00%) |
Jan 09, 2012 | 8.208 | 8.233 | 8.197 | 8.219 | 155,904 | +0.01(+0.07%) |
Jan 06, 2012 | 8.214 | 8.225 | 8.192 | 8.214 | 209,004 | -0.01(-0.13%) |
Jan 05, 2012 | 8.175 | 8.225 | 8.175 | 8.225 | 116,188 | +0.01(+0.13%) |
Jan 04, 2012 | 8.186 | 8.214 | 8.159 | 8.214 | 118,931 | -0.03(-0.40%) |
Dec 30, 2011 | 8.225 | 8.280 | 8.218 | 8.247 | 152,103 | +0.03(+0.40%) |
Dec 29, 2011 | 8.164 | 8.214 | 8.164 | 8.214 | 106,850 | +0.03(+0.34%) |
Dec 28, 2011 | 8.197 | 8.236 | 8.186 | 8.186 | 86,866 | -0.03(-0.34%) |
Dec 27, 2011 | 8.164 | 8.225 | 8.164 | 8.214 | 123,556 | +0.03(+0.34%) |
Dec 23, 2011 | 8.186 | 8.225 | 8.153 | 8.186 | 123,400 | +0.01(+0.13%) |
Dec 21, 2011 | 8.126 | 8.175 | 8.109 | 8.175 | 171,253 | +0.04(+0.54%) |
Dec 20, 2011 | 8.137 | 8.175 | 8.131 | 8.131 | 167,773 | -0.01(-0.14%) |
Dec 19, 2011 | 8.126 | 8.159 | 8.126 | 8.142 | 108,218 | +0.03(+0.34%) |
Dec 16, 2011 | 8.126 | 8.131 | 8.082 | 8.115 | 166,147 | +0.00(+0.00%) |
Dec 15, 2011 | 8.093 | 8.120 | 8.038 | 8.115 | 176,639 | +0.01(+0.14%) |
Dec 14, 2011 | 8.137 | 8.137 | 8.087 | 8.104 | 93,002 | -0.02(-0.27%) |
Dec 13, 2011 | 8.104 | 8.137 | 8.071 | 8.126 | 106,009 | +0.00(+0.00%) |
Dec 12, 2011 | 8.054 | 8.126 | 8.049 | 8.126 | 148,862 | +0.06(+0.75%) |
Dec 09, 2011 | 8.010 | 8.076 | 8.010 | 8.065 | 93,165 | +0.04(+0.55%) |
Dec 08, 2011 | 8.071 | 8.087 | 8.016 | 8.021 | 162,275 | -0.04(-0.55%) |
Dec 07, 2011 | 7.988 | 8.065 | 7.977 | 8.065 | 114,365 | +0.08(+1.03%) |
Dec 06, 2011 | 8.021 | 8.043 | 7.983 | 7.983 | 186,357 | -0.04(-0.55%) |
Dec 05, 2011 | 8.010 | 8.049 | 8.010 | 8.027 | 253,851 | -0.01(-0.14%) |
Dec 02, 2011 | 8.010 | 8.038 | 7.961 | 8.038 | 241,336 | +0.06(+0.69%) |