Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.935 | 8.982 | 8.677 | 8.677 | 352,795 | -0.29(-3.18%) |
Feb 28, 2012 | 9.045 | 9.060 | 8.855 | 8.962 | 909,384 | -0.08(-0.88%) |
Feb 27, 2012 | 8.895 | 9.252 | 8.895 | 9.042 | 830,648 | +0.17(+1.95%) |
Feb 24, 2012 | 8.745 | 8.952 | 8.745 | 8.870 | 231,270 | +0.09(+1.03%) |
Feb 23, 2012 | 8.637 | 8.805 | 8.575 | 8.780 | 264,121 | +0.17(+1.98%) |
Feb 22, 2012 | 8.617 | 8.660 | 8.462 | 8.610 | 557,044 | -0.02(-0.26%) |
Feb 21, 2012 | 8.852 | 8.972 | 8.590 | 8.632 | 551,750 | -0.24(-2.71%) |
Feb 17, 2012 | 8.940 | 8.940 | 8.777 | 8.872 | 333,376 | -0.01(-0.14%) |
Feb 16, 2012 | 8.632 | 8.982 | 8.598 | 8.885 | 452,938 | +0.27(+3.08%) |
Feb 15, 2012 | 8.722 | 8.725 | 8.560 | 8.620 | 346,385 | -0.08(-0.86%) |
Feb 14, 2012 | 8.672 | 8.710 | 8.640 | 8.695 | 298,913 | +0.00(+0.03%) |
Feb 13, 2012 | 8.510 | 8.715 | 8.510 | 8.692 | 303,252 | +0.29(+3.39%) |
Feb 10, 2012 | 8.337 | 8.415 | 8.317 | 8.407 | 264,237 | -0.03(-0.39%) |
Feb 09, 2012 | 8.430 | 8.465 | 8.195 | 8.440 | 303,888 | +0.02(+0.24%) |
Feb 08, 2012 | 8.405 | 8.465 | 8.307 | 8.420 | 273,159 | +0.00(+0.00%) |
Feb 07, 2012 | 8.557 | 8.557 | 8.355 | 8.420 | 239,876 | -0.17(-2.01%) |
Feb 06, 2012 | 8.595 | 8.739 | 8.415 | 8.592 | 396,812 | -0.06(-0.68%) |
Feb 03, 2012 | 8.487 | 8.657 | 8.397 | 8.651 | 667,477 | +0.31(+3.70%) |
Feb 02, 2012 | 8.425 | 8.500 | 8.305 | 8.342 | 340,990 | -0.09(-1.07%) |
Feb 01, 2012 | 8.185 | 8.445 | 8.107 | 8.432 | 502,226 | +0.29(+3.53%) |
Jan 31, 2012 | 8.107 | 8.215 | 8.060 | 8.145 | 374,830 | +0.06(+0.77%) |
Jan 30, 2012 | 8.087 | 8.097 | 7.967 | 8.082 | 419,043 | -0.05(-0.55%) |
Jan 27, 2012 | 8.040 | 8.232 | 8.040 | 8.127 | 373,378 | +0.03(+0.34%) |
Jan 26, 2012 | 8.160 | 8.182 | 8.027 | 8.100 | 355,619 | -0.03(-0.31%) |
Jan 25, 2012 | 7.929 | 8.175 | 7.884 | 8.125 | 402,967 | +0.20(+2.52%) |
Jan 24, 2012 | 7.899 | 8.014 | 7.752 | 7.924 | 352,583 | -0.00(-0.03%) |
Jan 23, 2012 | 8.045 | 8.080 | 7.919 | 7.927 | 197,842 | -0.15(-1.86%) |
Jan 20, 2012 | 7.974 | 8.132 | 7.974 | 8.077 | 338,851 | +0.07(+0.91%) |
Jan 19, 2012 | 8.007 | 8.192 | 7.927 | 8.005 | 431,176 | +0.04(+0.53%) |
Jan 18, 2012 | 7.802 | 7.989 | 7.694 | 7.962 | 526,280 | +0.16(+2.08%) |
Jan 17, 2012 | 7.787 | 7.934 | 7.772 | 7.799 | 356,602 | +0.06(+0.81%) |
Jan 13, 2012 | 7.659 | 7.779 | 7.627 | 7.737 | 391,546 | -0.03(-0.35%) |
Jan 12, 2012 | 7.714 | 7.807 | 7.689 | 7.764 | 574,368 | +0.06(+0.75%) |
Jan 11, 2012 | 7.657 | 7.759 | 7.632 | 7.707 | 330,357 | +0.02(+0.26%) |
Jan 10, 2012 | 7.759 | 7.802 | 7.637 | 7.687 | 451,483 | +0.03(+0.42%) |
Jan 09, 2012 | 7.737 | 7.754 | 7.649 | 7.654 | 584,633 | -0.05(-0.58%) |
Jan 06, 2012 | 7.762 | 7.779 | 7.644 | 7.699 | 496,907 | -0.05(-0.58%) |
Jan 05, 2012 | 7.629 | 7.864 | 7.539 | 7.744 | 618,557 | +0.05(+0.65%) |
Jan 04, 2012 | 7.817 | 7.967 | 7.667 | 7.694 | 952,389 | +0.03(+0.42%) |
Dec 30, 2011 | 7.677 | 7.764 | 7.594 | 7.662 | 593,083 | -0.01(-0.20%) |
Dec 29, 2011 | 7.552 | 7.789 | 7.552 | 7.677 | 580,462 | +0.14(+1.86%) |
Dec 28, 2011 | 7.712 | 7.754 | 7.522 | 7.537 | 681,009 | -0.20(-2.52%) |
Dec 27, 2011 | 7.647 | 7.804 | 7.592 | 7.732 | 840,161 | -0.01(-0.10%) |
Dec 23, 2011 | 7.782 | 7.854 | 7.692 | 7.739 | 714,401 | -0.29(-3.58%) |
Dec 21, 2011 | 8.252 | 8.337 | 7.904 | 8.027 | 2,260,046 | -0.24(-2.85%) |
Dec 20, 2011 | 8.530 | 8.582 | 8.225 | 8.262 | 1,067,097 | -0.08(-0.93%) |
Dec 19, 2011 | 8.612 | 8.655 | 8.297 | 8.340 | 582,722 | -0.24(-2.83%) |
Dec 16, 2011 | 8.590 | 8.750 | 8.435 | 8.582 | 892,456 | +0.02(+0.23%) |
Dec 15, 2011 | 8.687 | 8.752 | 8.522 | 8.562 | 636,992 | -0.01(-0.12%) |
Dec 14, 2011 | 8.610 | 8.740 | 8.565 | 8.572 | 420,774 | -0.14(-1.55%) |
Dec 13, 2011 | 8.972 | 8.980 | 8.662 | 8.707 | 247,774 | -0.18(-2.05%) |
Dec 12, 2011 | 8.772 | 8.902 | 8.690 | 8.890 | 312,149 | -0.03(-0.36%) |
Dec 09, 2011 | 8.620 | 9.002 | 8.620 | 8.922 | 313,829 | +0.37(+4.30%) |
Dec 08, 2011 | 8.777 | 8.777 | 8.485 | 8.555 | 315,948 | -0.32(-3.63%) |
Dec 07, 2011 | 8.962 | 8.987 | 8.677 | 8.877 | 520,305 | -0.13(-1.42%) |
Dec 06, 2011 | 9.002 | 9.105 | 8.975 | 9.005 | 753,683 | -0.01(-0.06%) |
Dec 05, 2011 | 8.977 | 9.075 | 8.904 | 9.010 | 531,735 | +0.17(+1.92%) |
Dec 02, 2011 | 8.955 | 9.149 | 8.797 | 8.840 | 504,149 | -0.09(-1.04%) |