Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.013 | 8.132 | 7.745 | 7.864 | 8,446,191 | -0.14(-1.74%) |
Feb 28, 2012 | 8.082 | 8.201 | 7.963 | 8.003 | 6,328,810 | -0.02(-0.25%) |
Feb 27, 2012 | 8.033 | 8.062 | 7.894 | 8.023 | 6,770,227 | -0.02(-0.25%) |
Feb 24, 2012 | 7.983 | 8.112 | 7.943 | 8.043 | 4,853,654 | +0.05(+0.62%) |
Feb 23, 2012 | 8.023 | 8.142 | 7.904 | 7.993 | 5,512,401 | +0.03(+0.37%) |
Feb 22, 2012 | 8.092 | 8.221 | 7.943 | 7.963 | 7,398,521 | -0.17(-2.08%) |
Feb 21, 2012 | 8.172 | 8.350 | 8.043 | 8.132 | 7,426,919 | +0.06(+0.74%) |
Feb 17, 2012 | 8.281 | 8.311 | 8.003 | 8.072 | 5,964,541 | -0.12(-1.45%) |
Feb 16, 2012 | 7.963 | 8.221 | 7.894 | 8.191 | 7,329,912 | +0.19(+2.36%) |
Feb 15, 2012 | 8.241 | 8.271 | 7.943 | 8.003 | 7,793,029 | -0.19(-2.30%) |
Feb 14, 2012 | 8.221 | 8.251 | 7.983 | 8.191 | 10,985,673 | -0.13(-1.55%) |
Feb 13, 2012 | 8.211 | 8.360 | 8.033 | 8.321 | 8,310,102 | +0.22(+2.70%) |
Feb 10, 2012 | 8.321 | 8.355 | 8.072 | 8.102 | 10,360,398 | -0.45(-5.23%) |
Feb 09, 2012 | 8.539 | 8.618 | 8.191 | 8.549 | 9,209,011 | +0.07(+0.82%) |
Feb 08, 2012 | 8.728 | 8.807 | 8.479 | 8.479 | 8,333,687 | -0.19(-2.18%) |
Feb 07, 2012 | 8.787 | 8.925 | 8.520 | 8.668 | 7,734,365 | -0.15(-1.68%) |
Feb 06, 2012 | 8.875 | 8.935 | 8.569 | 8.816 | 9,804,030 | +0.14(+1.59%) |
Feb 03, 2012 | 9.093 | 9.132 | 8.599 | 8.678 | 13,175,181 | -0.25(-2.77%) |
Feb 02, 2012 | 9.270 | 9.310 | 8.856 | 8.925 | 14,890,966 | -0.52(-5.54%) |
Feb 01, 2012 | 9.468 | 9.616 | 9.409 | 9.448 | 6,773,569 | +0.13(+1.38%) |
Jan 31, 2012 | 9.675 | 9.873 | 9.290 | 9.320 | 10,078,063 | -0.19(-1.97%) |
Jan 30, 2012 | 9.448 | 9.566 | 9.260 | 9.507 | 7,806,391 | -0.28(-2.83%) |
Jan 27, 2012 | 9.488 | 9.873 | 9.428 | 9.784 | 5,187,271 | +0.09(+0.92%) |
Jan 26, 2012 | 10.07 | 10.20 | 9.552 | 9.695 | 10,029,506 | -0.22(-2.19%) |
Jan 25, 2012 | 9.073 | 9.991 | 9.043 | 9.912 | 13,879,741 | +0.74(+8.07%) |
Jan 24, 2012 | 8.925 | 9.211 | 8.648 | 9.172 | 11,192,608 | +0.09(+0.98%) |
Jan 23, 2012 | 9.162 | 9.349 | 8.994 | 9.083 | 7,870,089 | -0.07(-0.76%) |
Jan 20, 2012 | 9.162 | 9.330 | 9.033 | 9.152 | 5,182,934 | -0.13(-1.38%) |
Jan 19, 2012 | 9.300 | 9.458 | 9.112 | 9.280 | 7,561,599 | +0.21(+2.29%) |
Jan 18, 2012 | 8.915 | 9.152 | 8.836 | 9.073 | 9,615,987 | +0.12(+1.32%) |
Jan 17, 2012 | 9.083 | 9.172 | 8.816 | 8.954 | 9,824,586 | -0.04(-0.44%) |
Jan 13, 2012 | 9.231 | 9.280 | 8.925 | 8.994 | 8,162,110 | -0.41(-4.41%) |
Jan 12, 2012 | 9.724 | 9.744 | 9.300 | 9.409 | 9,315,866 | -0.25(-2.56%) |
Jan 11, 2012 | 9.053 | 9.833 | 8.964 | 9.655 | 16,684,262 | +0.76(+8.55%) |
Jan 10, 2012 | 8.787 | 8.984 | 8.777 | 8.895 | 7,368,390 | +0.34(+3.92%) |
Jan 09, 2012 | 8.648 | 8.856 | 8.510 | 8.559 | 5,664,625 | -0.08(-0.91%) |
Jan 06, 2012 | 8.658 | 8.737 | 8.540 | 8.638 | 4,565,130 | +0.06(+0.69%) |
Jan 05, 2012 | 8.569 | 8.791 | 8.421 | 8.579 | 6,686,752 | -0.15(-1.70%) |
Jan 04, 2012 | 8.500 | 8.796 | 8.461 | 8.727 | 6,497,422 | +0.57(+7.02%) |
Dec 30, 2011 | 8.046 | 8.214 | 8.046 | 8.155 | 3,266,192 | +0.11(+1.35%) |
Dec 29, 2011 | 7.987 | 8.095 | 7.918 | 8.046 | 2,975,648 | +0.10(+1.24%) |
Dec 28, 2011 | 8.244 | 8.323 | 7.898 | 7.947 | 4,331,702 | -0.25(-3.01%) |
Dec 27, 2011 | 8.224 | 8.377 | 8.115 | 8.194 | 3,738,512 | -0.09(-1.07%) |
Dec 23, 2011 | 8.145 | 8.303 | 7.957 | 8.283 | 3,940,613 | +0.31(+3.84%) |
Dec 21, 2011 | 7.898 | 7.997 | 7.740 | 7.977 | 4,979,773 | +0.09(+1.13%) |
Dec 20, 2011 | 7.582 | 7.933 | 7.574 | 7.888 | 6,937,826 | +0.49(+6.68%) |
Dec 19, 2011 | 7.572 | 7.760 | 7.355 | 7.395 | 11,858,056 | -0.03(-0.40%) |
Dec 16, 2011 | 7.316 | 7.511 | 7.217 | 7.424 | 26,994,886 | +0.19(+2.59%) |
Dec 15, 2011 | 7.602 | 7.651 | 7.207 | 7.237 | 7,334,554 | -0.14(-1.87%) |
Dec 14, 2011 | 7.464 | 7.636 | 7.237 | 7.375 | 10,208,738 | -0.26(-3.36%) |
Dec 13, 2011 | 8.105 | 8.204 | 7.562 | 7.631 | 9,073,293 | -0.41(-5.15%) |
Dec 12, 2011 | 8.342 | 8.362 | 7.859 | 8.046 | 8,912,051 | -0.45(-5.34%) |
Dec 09, 2011 | 8.411 | 8.668 | 8.292 | 8.500 | 7,823,227 | +0.23(+2.74%) |
Dec 08, 2011 | 8.411 | 8.787 | 8.219 | 8.273 | 10,445,896 | -0.33(-3.79%) |
Dec 07, 2011 | 8.589 | 8.688 | 8.352 | 8.599 | 6,672,474 | +0.03(+0.35%) |
Dec 06, 2011 | 8.382 | 8.747 | 8.165 | 8.569 | 7,271,039 | +0.18(+2.12%) |
Dec 05, 2011 | 8.411 | 8.530 | 8.273 | 8.392 | 7,719,320 | +0.28(+3.41%) |
Dec 02, 2011 | 8.332 | 8.510 | 8.046 | 8.115 | 9,260,236 | +0.04(+0.49%) |