Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.620 | 8.661 | 8.392 | 8.567 | 2,642,555 | -0.15(-1.67%) |
Feb 28, 2012 | 8.417 | 8.819 | 8.417 | 8.713 | 6,278,603 | +0.35(+4.18%) |
Feb 27, 2012 | 8.170 | 8.445 | 8.152 | 8.363 | 5,710,933 | +0.19(+2.36%) |
Feb 24, 2012 | 7.977 | 8.172 | 7.972 | 8.170 | 2,735,570 | +0.20(+2.48%) |
Feb 23, 2012 | 7.850 | 8.021 | 7.846 | 7.972 | 2,146,766 | +0.08(+1.04%) |
Feb 22, 2012 | 7.819 | 7.954 | 7.819 | 7.891 | 1,721,017 | +0.00(+0.04%) |
Feb 21, 2012 | 7.773 | 7.910 | 7.763 | 7.887 | 4,030,788 | +0.07(+0.94%) |
Feb 17, 2012 | 7.930 | 7.954 | 7.753 | 7.814 | 7,802,229 | -0.14(-1.79%) |
Feb 16, 2012 | 7.865 | 8.087 | 7.616 | 7.956 | 9,292,373 | -0.33(-3.97%) |
Feb 15, 2012 | 8.085 | 8.342 | 8.043 | 8.285 | 7,051,564 | +0.33(+4.19%) |
Feb 14, 2012 | 7.976 | 8.008 | 7.855 | 7.951 | 4,185,711 | +0.08(+1.08%) |
Feb 13, 2012 | 8.000 | 8.000 | 7.742 | 7.866 | 4,577,955 | -0.04(-0.56%) |
Feb 10, 2012 | 7.711 | 8.039 | 7.690 | 7.910 | 6,606,290 | +0.08(+1.07%) |
Feb 09, 2012 | 7.953 | 7.995 | 7.809 | 7.827 | 2,529,630 | -0.07(-0.93%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.845 | 7.901 | 1,892,453 | -0.08(-1.06%) |
Feb 07, 2012 | 7.935 | 8.147 | 7.929 | 7.986 | 2,808,399 | +0.02(+0.25%) |
Feb 06, 2012 | 8.015 | 8.128 | 7.910 | 7.966 | 3,113,264 | -0.25(-3.02%) |
Feb 03, 2012 | 8.231 | 8.285 | 8.208 | 8.214 | 2,811,703 | +0.05(+0.67%) |
Feb 02, 2012 | 8.035 | 8.234 | 8.003 | 8.160 | 3,931,239 | +0.10(+1.29%) |
Feb 01, 2012 | 7.847 | 8.095 | 7.732 | 8.056 | 3,795,951 | +0.24(+3.10%) |
Jan 31, 2012 | 7.894 | 7.894 | 7.685 | 7.814 | 2,106,145 | +0.01(+0.13%) |
Jan 30, 2012 | 7.971 | 8.013 | 7.696 | 7.804 | 3,124,608 | -0.25(-3.14%) |
Jan 27, 2012 | 7.909 | 8.131 | 7.850 | 8.057 | 3,250,185 | +0.17(+2.20%) |
Jan 26, 2012 | 8.085 | 8.126 | 7.853 | 7.884 | 2,703,851 | -0.12(-1.51%) |
Jan 25, 2012 | 7.979 | 8.018 | 7.879 | 8.005 | 2,642,396 | +0.07(+0.84%) |
Jan 24, 2012 | 7.943 | 7.943 | 7.683 | 7.938 | 1,845,640 | +0.02(+0.21%) |
Jan 23, 2012 | 7.876 | 8.067 | 7.778 | 7.922 | 3,925,695 | +0.04(+0.54%) |
Jan 20, 2012 | 7.518 | 7.892 | 7.335 | 7.879 | 6,750,964 | +0.41(+5.49%) |
Jan 19, 2012 | 7.343 | 7.502 | 7.340 | 7.469 | 2,501,772 | +0.10(+1.40%) |
Jan 18, 2012 | 7.304 | 7.446 | 7.304 | 7.366 | 2,127,254 | +0.06(+0.78%) |
Jan 17, 2012 | 7.430 | 7.482 | 7.276 | 7.309 | 3,414,769 | -0.02(-0.31%) |
Jan 13, 2012 | 7.232 | 7.353 | 7.232 | 7.332 | 2,586,570 | +0.04(+0.54%) |
Jan 12, 2012 | 7.322 | 7.322 | 7.230 | 7.293 | 2,133,477 | +0.01(+0.18%) |
Jan 11, 2012 | 7.070 | 7.309 | 7.070 | 7.279 | 3,419,597 | +0.21(+2.96%) |
Jan 10, 2012 | 7.005 | 7.170 | 6.933 | 7.070 | 3,269,532 | +0.19(+2.80%) |
Jan 09, 2012 | 7.291 | 7.291 | 6.868 | 6.877 | 5,393,428 | -0.36(-4.97%) |
Jan 06, 2012 | 7.374 | 7.453 | 7.226 | 7.237 | 1,630,676 | -0.17(-2.27%) |
Jan 05, 2012 | 7.387 | 7.425 | 7.306 | 7.405 | 1,454,736 | +0.02(+0.29%) |
Jan 04, 2012 | 7.379 | 7.436 | 7.260 | 7.384 | 1,850,143 | +0.05(+0.74%) |
Dec 30, 2011 | 7.137 | 7.346 | 7.103 | 7.330 | 3,903,375 | +0.19(+2.70%) |
Dec 29, 2011 | 7.193 | 7.337 | 6.938 | 7.137 | 3,052,855 | -0.08(-1.15%) |
Dec 28, 2011 | 7.302 | 7.363 | 7.170 | 7.221 | 2,165,354 | -0.10(-1.41%) |
Dec 27, 2011 | 7.389 | 7.455 | 7.297 | 7.324 | 1,317,190 | -0.05(-0.73%) |
Dec 23, 2011 | 7.412 | 7.438 | 7.327 | 7.378 | 1,219,758 | +0.10(+1.35%) |
Dec 21, 2011 | 7.796 | 7.796 | 7.209 | 7.279 | 5,540,769 | -0.52(-6.64%) |
Dec 20, 2011 | 7.652 | 7.825 | 7.582 | 7.798 | 2,911,106 | +0.33(+4.44%) |
Dec 19, 2011 | 7.724 | 7.770 | 7.453 | 7.466 | 3,503,789 | -0.24(-3.10%) |
Dec 16, 2011 | 7.624 | 7.750 | 7.536 | 7.704 | 4,963,132 | +0.07(+0.96%) |
Dec 15, 2011 | 7.649 | 7.716 | 7.515 | 7.631 | 3,646,180 | +0.03(+0.39%) |
Dec 14, 2011 | 7.616 | 7.672 | 7.503 | 7.601 | 5,231,866 | -0.11(-1.38%) |
Dec 13, 2011 | 7.847 | 7.897 | 7.644 | 7.708 | 4,973,570 | -0.10(-1.34%) |
Dec 12, 2011 | 7.593 | 7.835 | 7.518 | 7.812 | 3,720,747 | +0.09(+1.14%) |
Dec 09, 2011 | 7.492 | 7.752 | 7.437 | 7.724 | 2,837,040 | +0.18(+2.45%) |
Dec 08, 2011 | 7.515 | 7.632 | 7.417 | 7.539 | 2,324,125 | -0.08(-1.09%) |
Dec 07, 2011 | 7.657 | 7.713 | 7.441 | 7.623 | 3,240,469 | -0.09(-1.12%) |
Dec 06, 2011 | 7.615 | 7.789 | 7.601 | 7.709 | 3,044,344 | +0.06(+0.79%) |
Dec 05, 2011 | 7.672 | 7.793 | 7.562 | 7.649 | 2,916,459 | +0.05(+0.62%) |
Dec 02, 2011 | 7.683 | 7.683 | 7.548 | 7.601 | 2,888,987 | +0.02(+0.24%) |