Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.574 | 8.615 | 8.348 | 8.522 | 2,656,480 | -0.14(-1.67%) |
Feb 28, 2012 | 8.373 | 8.773 | 8.373 | 8.667 | 6,311,689 | +0.35(+4.18%) |
Feb 27, 2012 | 8.127 | 8.400 | 8.109 | 8.319 | 5,741,028 | +0.19(+2.36%) |
Feb 24, 2012 | 7.936 | 8.129 | 7.931 | 8.127 | 2,749,985 | +0.20(+2.48%) |
Feb 23, 2012 | 7.809 | 7.979 | 7.805 | 7.931 | 2,158,079 | +0.08(+1.04%) |
Feb 22, 2012 | 7.778 | 7.913 | 7.778 | 7.849 | 1,730,086 | +0.00(+0.04%) |
Feb 21, 2012 | 7.732 | 7.869 | 7.723 | 7.846 | 4,052,029 | +0.07(+0.94%) |
Feb 17, 2012 | 7.888 | 7.913 | 7.713 | 7.773 | 7,843,344 | -0.14(-1.79%) |
Feb 16, 2012 | 7.823 | 8.044 | 7.576 | 7.914 | 9,341,341 | -0.33(-3.97%) |
Feb 15, 2012 | 8.043 | 8.298 | 8.001 | 8.241 | 7,088,723 | +0.33(+4.19%) |
Feb 14, 2012 | 7.934 | 7.966 | 7.814 | 7.910 | 4,207,768 | +0.08(+1.08%) |
Feb 13, 2012 | 7.958 | 7.958 | 7.701 | 7.825 | 4,602,079 | -0.04(-0.56%) |
Feb 10, 2012 | 7.671 | 7.997 | 7.649 | 7.869 | 6,641,103 | +0.08(+1.06%) |
Feb 09, 2012 | 7.911 | 7.953 | 7.768 | 7.786 | 2,542,961 | -0.07(-0.93%) |
Feb 08, 2012 | 7.973 | 8.077 | 7.804 | 7.859 | 1,902,426 | -0.08(-1.06%) |
Feb 07, 2012 | 7.893 | 8.105 | 7.888 | 7.944 | 2,823,199 | +0.02(+0.25%) |
Feb 06, 2012 | 7.973 | 8.085 | 7.869 | 7.924 | 3,129,670 | -0.25(-3.02%) |
Feb 03, 2012 | 8.188 | 8.241 | 8.165 | 8.171 | 2,826,520 | +0.05(+0.67%) |
Feb 02, 2012 | 7.992 | 8.191 | 7.962 | 8.117 | 3,951,955 | +0.10(+1.29%) |
Feb 01, 2012 | 7.805 | 8.053 | 7.692 | 8.014 | 3,815,954 | +0.24(+3.10%) |
Jan 31, 2012 | 7.853 | 7.853 | 7.644 | 7.773 | 2,117,243 | +0.01(+0.13%) |
Jan 30, 2012 | 7.929 | 7.971 | 7.656 | 7.763 | 3,141,073 | -0.25(-3.14%) |
Jan 27, 2012 | 7.867 | 8.088 | 7.809 | 8.015 | 3,267,313 | +0.17(+2.20%) |
Jan 26, 2012 | 8.043 | 8.083 | 7.812 | 7.843 | 2,718,099 | -0.12(-1.51%) |
Jan 25, 2012 | 7.937 | 7.976 | 7.838 | 7.963 | 2,656,320 | +0.07(+0.84%) |
Jan 24, 2012 | 7.901 | 7.901 | 7.643 | 7.896 | 1,855,366 | +0.02(+0.21%) |
Jan 23, 2012 | 7.835 | 8.025 | 7.737 | 7.880 | 3,946,383 | +0.04(+0.54%) |
Jan 20, 2012 | 7.479 | 7.851 | 7.297 | 7.838 | 6,786,539 | +0.41(+5.49%) |
Jan 19, 2012 | 7.305 | 7.462 | 7.301 | 7.430 | 2,514,956 | +0.10(+1.40%) |
Jan 18, 2012 | 7.266 | 7.407 | 7.266 | 7.327 | 2,138,464 | +0.06(+0.78%) |
Jan 17, 2012 | 7.391 | 7.443 | 7.238 | 7.271 | 3,432,764 | -0.02(-0.31%) |
Jan 13, 2012 | 7.194 | 7.314 | 7.194 | 7.293 | 2,600,200 | +0.04(+0.54%) |
Jan 12, 2012 | 7.284 | 7.284 | 7.193 | 7.254 | 2,144,719 | +0.01(+0.18%) |
Jan 11, 2012 | 7.033 | 7.271 | 7.033 | 7.241 | 3,437,617 | +0.21(+2.96%) |
Jan 10, 2012 | 6.968 | 7.132 | 6.897 | 7.033 | 3,286,762 | +0.19(+2.80%) |
Jan 09, 2012 | 7.253 | 7.253 | 6.832 | 6.841 | 5,421,849 | -0.36(-4.97%) |
Jan 06, 2012 | 7.336 | 7.414 | 7.188 | 7.199 | 1,639,269 | -0.17(-2.27%) |
Jan 05, 2012 | 7.349 | 7.386 | 7.267 | 7.366 | 1,462,402 | +0.02(+0.29%) |
Jan 04, 2012 | 7.340 | 7.397 | 7.222 | 7.345 | 1,859,893 | +0.05(+0.74%) |
Dec 30, 2011 | 7.100 | 7.308 | 7.066 | 7.292 | 3,923,944 | +0.19(+2.70%) |
Dec 29, 2011 | 7.155 | 7.298 | 6.902 | 7.100 | 3,068,943 | -0.08(-1.15%) |
Dec 28, 2011 | 7.264 | 7.324 | 7.132 | 7.183 | 2,176,765 | -0.10(-1.41%) |
Dec 27, 2011 | 7.350 | 7.416 | 7.259 | 7.285 | 1,324,131 | -0.05(-0.73%) |
Dec 23, 2011 | 7.373 | 7.399 | 7.288 | 7.339 | 1,226,185 | +0.10(+1.35%) |
Dec 21, 2011 | 7.755 | 7.755 | 7.171 | 7.241 | 5,569,967 | -0.52(-6.64%) |
Dec 20, 2011 | 7.612 | 7.784 | 7.542 | 7.757 | 2,926,446 | +0.33(+4.44%) |
Dec 19, 2011 | 7.684 | 7.729 | 7.414 | 7.427 | 3,522,252 | -0.24(-3.10%) |
Dec 16, 2011 | 7.584 | 7.710 | 7.497 | 7.664 | 4,989,286 | +0.07(+0.96%) |
Dec 15, 2011 | 7.609 | 7.675 | 7.475 | 7.591 | 3,665,394 | +0.03(+0.39%) |
Dec 14, 2011 | 7.576 | 7.631 | 7.464 | 7.562 | 5,259,437 | -0.11(-1.38%) |
Dec 13, 2011 | 7.805 | 7.856 | 7.604 | 7.667 | 4,999,780 | -0.10(-1.34%) |
Dec 12, 2011 | 7.553 | 7.794 | 7.479 | 7.771 | 3,740,355 | +0.09(+1.14%) |
Dec 09, 2011 | 7.453 | 7.711 | 7.398 | 7.684 | 2,851,991 | +0.18(+2.45%) |
Dec 08, 2011 | 7.475 | 7.592 | 7.378 | 7.500 | 2,336,373 | -0.08(-1.09%) |
Dec 07, 2011 | 7.617 | 7.672 | 7.402 | 7.583 | 3,257,545 | -0.09(-1.12%) |
Dec 06, 2011 | 7.575 | 7.749 | 7.562 | 7.669 | 3,060,387 | +0.06(+0.79%) |
Dec 05, 2011 | 7.631 | 7.752 | 7.523 | 7.609 | 2,931,828 | +0.05(+0.62%) |
Dec 02, 2011 | 7.643 | 7.643 | 7.508 | 7.562 | 2,904,211 | +0.02(+0.24%) |