Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.706 | 8.762 | 8.644 | 8.644 | 44,864 | -0.03(-0.32%) |
Feb 28, 2012 | 8.692 | 8.720 | 8.651 | 8.672 | 232,085 | +0.03(+0.40%) |
Feb 27, 2012 | 8.526 | 8.637 | 8.526 | 8.637 | 549,836 | -0.06(-0.72%) |
Feb 24, 2012 | 8.740 | 8.783 | 8.699 | 8.699 | 4,155 | -0.03(-0.40%) |
Feb 23, 2012 | 8.755 | 8.755 | 8.692 | 8.734 | 29,469 | +0.02(+0.24%) |
Feb 22, 2012 | 8.769 | 8.769 | 8.713 | 8.713 | 5,112 | +0.12(+1.45%) |
Feb 21, 2012 | 8.632 | 8.632 | 8.581 | 8.588 | 97,437 | +0.06(+0.65%) |
Feb 17, 2012 | 8.637 | 8.637 | 8.533 | 8.533 | 2,506 | +0.02(+0.29%) |
Feb 16, 2012 | 8.463 | 8.539 | 8.408 | 8.508 | 6,839 | +0.09(+1.10%) |
Feb 15, 2012 | 8.477 | 8.514 | 8.415 | 8.415 | 4,112 | +0.11(+1.35%) |
Feb 14, 2012 | 8.290 | 8.316 | 8.283 | 8.303 | 36,358 | +0.03(+0.32%) |
Feb 13, 2012 | 8.268 | 8.315 | 8.248 | 8.276 | 4,137 | -0.01(-0.08%) |
Feb 10, 2012 | 8.296 | 8.296 | 8.207 | 8.283 | 19,934 | -0.26(-3.01%) |
Feb 09, 2012 | 8.547 | 8.568 | 8.526 | 8.540 | 18,057 | +0.01(+0.08%) |
Feb 08, 2012 | 8.533 | 8.558 | 8.520 | 8.533 | 2,208 | +0.19(+2.25%) |
Feb 07, 2012 | 8.270 | 8.401 | 8.270 | 8.346 | 3,528 | -0.11(-1.29%) |
Feb 06, 2012 | 8.415 | 8.463 | 8.415 | 8.455 | 20,387 | -0.09(-1.08%) |
Feb 03, 2012 | 8.547 | 8.623 | 8.547 | 8.547 | 62,518 | +0.12(+1.47%) |
Feb 02, 2012 | 8.477 | 8.477 | 8.423 | 8.423 | 2,169 | +0.11(+1.34%) |
Feb 01, 2012 | 8.246 | 8.318 | 8.246 | 8.311 | 4,676 | +0.15(+1.85%) |
Jan 31, 2012 | 8.228 | 8.228 | 8.124 | 8.160 | 12,065 | +0.02(+0.30%) |
Jan 30, 2012 | 8.110 | 8.158 | 8.019 | 8.136 | 34,731 | -0.24(-2.87%) |
Jan 27, 2012 | 8.373 | 8.401 | 8.359 | 8.376 | 3,592 | +0.04(+0.45%) |
Jan 26, 2012 | 8.457 | 8.457 | 8.339 | 8.339 | 7,295 | +0.01(+0.17%) |
Jan 25, 2012 | 8.235 | 8.325 | 8.221 | 8.325 | 9,675 | +0.08(+1.01%) |
Jan 24, 2012 | 8.172 | 8.255 | 8.172 | 8.241 | 5,196 | +0.00(+0.01%) |
Jan 23, 2012 | 8.151 | 8.283 | 8.151 | 8.240 | 20,696 | +0.11(+1.35%) |
Jan 20, 2012 | 8.089 | 8.137 | 8.061 | 8.130 | 13,539 | -0.04(-0.51%) |
Jan 19, 2012 | 8.117 | 8.193 | 8.103 | 8.172 | 26,575 | +0.16(+1.99%) |
Jan 18, 2012 | 7.908 | 8.013 | 7.908 | 8.013 | 7,276 | +0.23(+2.97%) |
Jan 17, 2012 | 7.817 | 7.832 | 7.782 | 7.782 | 1,304 | +0.23(+3.00%) |
Jan 13, 2012 | 7.478 | 7.575 | 7.478 | 7.555 | 16,440 | +0.04(+0.48%) |
Jan 12, 2012 | 7.548 | 7.548 | 7.444 | 7.518 | 2,297 | +0.07(+0.97%) |
Jan 11, 2012 | 7.425 | 7.451 | 7.416 | 7.446 | 1,353 | +0.01(+0.13%) |
Jan 10, 2012 | 7.360 | 7.485 | 7.360 | 7.437 | 6,067 | +0.21(+2.88%) |
Jan 09, 2012 | 7.173 | 7.229 | 7.131 | 7.229 | 12,982 | +0.19(+2.69%) |
Jan 06, 2012 | 7.097 | 7.097 | 7.021 | 7.039 | 3,744 | -0.13(-1.79%) |
Jan 05, 2012 | 7.152 | 7.189 | 7.097 | 7.168 | 107,483 | -0.03(-0.46%) |
Jan 04, 2012 | 7.187 | 7.256 | 7.187 | 7.201 | 6,365 | -0.00(-0.06%) |
Dec 30, 2011 | 7.180 | 7.205 | 7.163 | 7.205 | 2,970 | +0.05(+0.74%) |
Dec 29, 2011 | 7.173 | 7.173 | 7.126 | 7.152 | 12,386 | +0.02(+0.29%) |
Dec 28, 2011 | 7.208 | 7.208 | 7.118 | 7.131 | 7,475 | -0.19(-2.56%) |
Dec 27, 2011 | 7.340 | 7.340 | 7.305 | 7.319 | 9,975 | -0.03(-0.38%) |
Dec 23, 2011 | 7.298 | 7.347 | 7.298 | 7.347 | 8,862 | +0.23(+3.22%) |
Dec 21, 2011 | 7.048 | 7.118 | 7.027 | 7.118 | 6,664 | -0.12(-1.63%) |
Dec 20, 2011 | 7.199 | 7.247 | 7.173 | 7.236 | 15,896 | +0.29(+4.20%) |
Dec 19, 2011 | 7.086 | 7.086 | 6.937 | 6.944 | 7,778 | -0.22(-3.02%) |
Dec 16, 2011 | 7.201 | 7.263 | 7.161 | 7.161 | 2,870 | +0.19(+2.80%) |
Dec 15, 2011 | 7.055 | 7.055 | 6.965 | 6.966 | 5,440 | +0.01(+0.21%) |
Dec 14, 2011 | 6.956 | 6.986 | 6.937 | 6.951 | 11,449 | -0.07(-0.99%) |
Dec 13, 2011 | 7.104 | 7.180 | 7.008 | 7.021 | 4,880 | -0.05(-0.69%) |
Dec 12, 2011 | 7.125 | 7.125 | 7.027 | 7.069 | 2,904 | -0.34(-4.58%) |
Dec 09, 2011 | 7.402 | 7.416 | 7.402 | 7.408 | 3,132 | +0.11(+1.48%) |
Dec 08, 2011 | 7.381 | 7.388 | 7.264 | 7.300 | 3,954 | -0.23(-3.00%) |
Dec 07, 2011 | 7.409 | 7.526 | 7.409 | 7.526 | 2,488 | +0.09(+1.20%) |
Dec 06, 2011 | 7.395 | 7.504 | 7.395 | 7.437 | 4,472 | -0.08(-1.02%) |
Dec 05, 2011 | 7.527 | 7.610 | 7.485 | 7.513 | 2,718 | +0.10(+1.31%) |
Dec 02, 2011 | 7.603 | 7.603 | 7.416 | 7.416 | 24,554 | -0.03(-0.44%) |