Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.060 | 9.160 | 8.930 | 9.060 | 132,502 | +0.06(+0.67%) |
Feb 28, 2012 | 9.000 | 9.040 | 8.920 | 9.000 | 35,815 | +0.01(+0.11%) |
Feb 27, 2012 | 8.870 | 9.090 | 8.820 | 8.990 | 85,389 | +0.07(+0.78%) |
Feb 24, 2012 | 8.960 | 9.000 | 8.870 | 8.920 | 96,482 | -0.01(-0.11%) |
Feb 23, 2012 | 8.710 | 8.980 | 8.680 | 8.930 | 49,685 | +0.17(+1.94%) |
Feb 22, 2012 | 8.810 | 8.960 | 8.720 | 8.760 | 32,889 | +0.01(+0.11%) |
Feb 21, 2012 | 8.490 | 8.790 | 8.490 | 8.750 | 47,459 | +0.24(+2.82%) |
Feb 17, 2012 | 8.740 | 8.740 | 8.460 | 8.510 | 27,356 | -0.14(-1.62%) |
Feb 16, 2012 | 8.400 | 8.720 | 8.280 | 8.650 | 117,348 | +0.20(+2.37%) |
Feb 15, 2012 | 8.650 | 8.670 | 8.350 | 8.450 | 93,486 | -0.19(-2.20%) |
Feb 14, 2012 | 8.700 | 8.760 | 8.430 | 8.640 | 153,650 | -0.06(-0.69%) |
Feb 13, 2012 | 8.770 | 8.880 | 8.700 | 8.700 | 68,957 | -0.01(-0.11%) |
Feb 10, 2012 | 8.710 | 8.770 | 8.630 | 8.710 | 96,500 | -0.09(-1.02%) |
Feb 09, 2012 | 8.760 | 8.800 | 8.420 | 8.800 | 122,559 | +0.08(+0.92%) |
Feb 08, 2012 | 8.940 | 8.940 | 8.685 | 8.720 | 72,262 | -0.13(-1.47%) |
Feb 07, 2012 | 8.830 | 8.950 | 8.800 | 8.850 | 47,706 | -0.15(-1.67%) |
Feb 06, 2012 | 9.240 | 9.240 | 8.960 | 9.000 | 81,323 | -0.15(-1.64%) |
Feb 03, 2012 | 9.300 | 9.420 | 9.110 | 9.150 | 56,363 | -0.05(-0.54%) |
Feb 02, 2012 | 9.100 | 9.270 | 8.990 | 9.200 | 52,207 | +0.17(+1.88%) |
Feb 01, 2012 | 8.790 | 9.100 | 8.790 | 9.030 | 73,471 | +0.25(+2.85%) |
Jan 31, 2012 | 8.860 | 8.940 | 8.740 | 8.780 | 105,031 | -0.05(-0.57%) |
Jan 30, 2012 | 8.930 | 8.930 | 8.750 | 8.830 | 21,255 | -0.18(-2.00%) |
Jan 27, 2012 | 8.910 | 9.030 | 8.910 | 9.010 | 13,917 | +0.14(+1.58%) |
Jan 26, 2012 | 9.000 | 9.010 | 8.740 | 8.870 | 15,675 | -0.11(-1.22%) |
Jan 25, 2012 | 9.000 | 9.050 | 8.915 | 8.980 | 15,400 | -0.06(-0.66%) |
Jan 24, 2012 | 9.010 | 9.070 | 8.900 | 9.040 | 21,847 | +0.00(+0.00%) |
Jan 23, 2012 | 9.030 | 9.130 | 8.970 | 9.040 | 46,182 | -0.02(-0.22%) |
Jan 20, 2012 | 8.730 | 9.060 | 8.730 | 9.060 | 44,304 | +0.35(+4.02%) |
Jan 19, 2012 | 8.740 | 8.770 | 8.590 | 8.710 | 42,500 | -0.03(-0.34%) |
Jan 18, 2012 | 8.560 | 8.740 | 8.490 | 8.740 | 84,040 | +0.15(+1.75%) |
Jan 17, 2012 | 8.520 | 8.590 | 8.430 | 8.590 | 47,769 | +0.08(+0.94%) |
Jan 13, 2012 | 8.440 | 8.510 | 8.360 | 8.510 | 63,718 | +0.03(+0.35%) |
Jan 12, 2012 | 8.480 | 8.610 | 8.350 | 8.480 | 42,269 | +0.00(+0.00%) |
Jan 11, 2012 | 8.470 | 8.600 | 8.310 | 8.480 | 40,482 | -0.02(-0.24%) |
Jan 10, 2012 | 8.470 | 8.590 | 8.410 | 8.500 | 20,399 | +0.13(+1.55%) |
Jan 09, 2012 | 8.290 | 8.530 | 8.250 | 8.370 | 49,061 | +0.07(+0.84%) |
Jan 06, 2012 | 8.470 | 8.470 | 8.250 | 8.300 | 15,516 | -0.20(-2.35%) |
Jan 05, 2012 | 8.420 | 8.500 | 8.330 | 8.500 | 17,098 | +0.01(+0.12%) |
Jan 04, 2012 | 8.380 | 8.520 | 8.300 | 8.490 | 53,928 | +0.33(+4.04%) |
Dec 30, 2011 | 8.190 | 8.200 | 8.000 | 8.160 | 37,296 | -0.03(-0.37%) |
Dec 29, 2011 | 8.180 | 8.320 | 7.990 | 8.190 | 39,737 | -0.01(-0.12%) |
Dec 28, 2011 | 8.250 | 8.350 | 8.150 | 8.200 | 8,100 | -0.10(-1.20%) |
Dec 27, 2011 | 8.090 | 8.560 | 8.090 | 8.300 | 94,943 | -0.01(-0.12%) |
Dec 23, 2011 | 8.320 | 8.350 | 8.290 | 8.310 | 4,592 | -0.04(-0.48%) |
Dec 21, 2011 | 8.000 | 8.400 | 8.000 | 8.350 | 37,654 | +0.28(+3.47%) |
Dec 20, 2011 | 7.890 | 8.120 | 7.830 | 8.070 | 66,472 | +0.44(+5.77%) |
Dec 19, 2011 | 8.100 | 8.160 | 7.600 | 7.630 | 39,801 | -0.40(-4.98%) |
Dec 16, 2011 | 8.010 | 8.390 | 7.951 | 8.030 | 68,423 | +0.11(+1.39%) |
Dec 15, 2011 | 7.830 | 8.030 | 7.830 | 7.920 | 27,674 | +0.15(+1.93%) |
Dec 14, 2011 | 7.770 | 8.000 | 7.730 | 7.770 | 36,163 | -0.11(-1.40%) |
Dec 13, 2011 | 8.030 | 8.090 | 7.770 | 7.880 | 53,925 | -0.12(-1.50%) |
Dec 12, 2011 | 8.000 | 8.140 | 7.940 | 8.000 | 46,571 | -0.10(-1.23%) |
Dec 09, 2011 | 8.270 | 8.270 | 7.920 | 8.100 | 25,355 | -0.12(-1.46%) |
Dec 08, 2011 | 8.400 | 8.510 | 8.140 | 8.220 | 34,906 | -0.21(-2.49%) |
Dec 07, 2011 | 8.440 | 8.630 | 8.220 | 8.430 | 91,952 | -0.05(-0.57%) |
Dec 06, 2011 | 8.480 | 8.570 | 8.270 | 8.478 | 36,050 | -0.03(-0.38%) |
Dec 05, 2011 | 8.700 | 8.740 | 8.440 | 8.510 | 52,007 | -0.08(-0.93%) |
Dec 02, 2011 | 8.490 | 8.650 | 8.390 | 8.590 | 51,477 | +0.17(+2.02%) |