Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.207 | 8.256 | 8.207 | 8.238 | 45,582 | +0.01(+0.12%) |
Feb 28, 2012 | 8.122 | 8.233 | 8.122 | 8.228 | 52,383 | +0.08(+0.99%) |
Feb 27, 2012 | 8.086 | 8.147 | 8.086 | 8.147 | 44,943 | +0.04(+0.50%) |
Feb 24, 2012 | 8.051 | 8.111 | 8.051 | 8.106 | 34,066 | +0.03(+0.38%) |
Feb 23, 2012 | 8.096 | 8.096 | 8.051 | 8.076 | 33,475 | +0.01(+0.13%) |
Feb 22, 2012 | 8.036 | 8.071 | 7.995 | 8.066 | 64,873 | +0.07(+0.88%) |
Feb 21, 2012 | 7.935 | 8.066 | 7.906 | 7.995 | 90,645 | +0.08(+0.96%) |
Feb 17, 2012 | 7.839 | 7.924 | 7.808 | 7.919 | 116,393 | +0.04(+0.45%) |
Feb 16, 2012 | 8.005 | 8.031 | 7.884 | 7.884 | 155,910 | -0.15(-1.89%) |
Feb 15, 2012 | 8.086 | 8.096 | 8.010 | 8.036 | 70,191 | -0.04(-0.44%) |
Feb 14, 2012 | 8.177 | 8.202 | 8.071 | 8.071 | 106,302 | -0.13(-1.60%) |
Feb 13, 2012 | 8.096 | 8.202 | 8.096 | 8.202 | 40,440 | +0.11(+1.34%) |
Feb 10, 2012 | 8.064 | 8.094 | 7.989 | 8.094 | 56,891 | +0.04(+0.50%) |
Feb 09, 2012 | 8.235 | 8.265 | 8.014 | 8.054 | 204,341 | -0.22(-2.61%) |
Feb 08, 2012 | 8.331 | 8.331 | 8.260 | 8.270 | 97,010 | -0.01(-0.12%) |
Feb 07, 2012 | 8.215 | 8.326 | 8.215 | 8.280 | 70,014 | +0.09(+1.04%) |
Feb 06, 2012 | 8.185 | 8.205 | 8.140 | 8.195 | 94,804 | +0.00(+0.00%) |
Feb 03, 2012 | 8.250 | 8.285 | 8.195 | 8.195 | 41,883 | -0.10(-1.21%) |
Feb 02, 2012 | 8.356 | 8.406 | 8.265 | 8.295 | 80,425 | -0.07(-0.84%) |
Feb 01, 2012 | 8.300 | 8.414 | 8.295 | 8.366 | 99,397 | +0.05(+0.54%) |
Jan 31, 2012 | 8.210 | 8.361 | 8.185 | 8.321 | 150,601 | +0.14(+1.66%) |
Jan 30, 2012 | 8.140 | 8.205 | 8.124 | 8.185 | 98,084 | +0.07(+0.87%) |
Jan 27, 2012 | 7.959 | 8.140 | 7.938 | 8.114 | 116,984 | +0.19(+2.35%) |
Jan 26, 2012 | 7.878 | 7.948 | 7.878 | 7.928 | 41,841 | +0.07(+0.83%) |
Jan 25, 2012 | 7.848 | 7.894 | 7.848 | 7.863 | 103,858 | -0.01(-0.13%) |
Jan 24, 2012 | 7.828 | 7.873 | 7.828 | 7.873 | 74,750 | +0.02(+0.26%) |
Jan 23, 2012 | 7.768 | 7.863 | 7.762 | 7.853 | 58,758 | +0.09(+1.17%) |
Jan 20, 2012 | 7.757 | 7.778 | 7.752 | 7.762 | 46,899 | +0.00(+0.00%) |
Jan 19, 2012 | 7.732 | 7.778 | 7.732 | 7.762 | 32,497 | +0.03(+0.39%) |
Jan 18, 2012 | 7.808 | 7.818 | 7.727 | 7.732 | 95,019 | -0.07(-0.90%) |
Jan 17, 2012 | 7.803 | 7.873 | 7.783 | 7.803 | 70,909 | +0.00(+0.00%) |
Jan 13, 2012 | 7.793 | 7.833 | 7.778 | 7.803 | 66,090 | +0.02(+0.19%) |
Jan 12, 2012 | 7.803 | 7.843 | 7.773 | 7.788 | 70,856 | -0.02(-0.26%) |
Jan 11, 2012 | 7.868 | 7.873 | 7.803 | 7.808 | 57,157 | -0.06(-0.80%) |
Jan 10, 2012 | 7.901 | 7.901 | 7.831 | 7.871 | 119,847 | -0.02(-0.25%) |
Jan 09, 2012 | 7.846 | 7.951 | 7.836 | 7.891 | 84,040 | +0.10(+1.28%) |
Jan 06, 2012 | 7.741 | 7.821 | 7.741 | 7.791 | 59,705 | +0.02(+0.19%) |
Jan 05, 2012 | 7.601 | 7.826 | 7.601 | 7.776 | 154,209 | +0.18(+2.30%) |
Jan 04, 2012 | 7.576 | 7.651 | 7.536 | 7.601 | 89,585 | +0.09(+1.20%) |
Dec 30, 2011 | 7.561 | 7.576 | 7.481 | 7.511 | 39,208 | -0.04(-0.46%) |
Dec 29, 2011 | 7.531 | 7.571 | 7.531 | 7.546 | 21,381 | +0.00(+0.00%) |
Dec 28, 2011 | 7.566 | 7.596 | 7.546 | 7.546 | 31,035 | -0.02(-0.32%) |
Dec 27, 2011 | 7.536 | 7.571 | 7.536 | 7.570 | 44,258 | +0.02(+0.25%) |
Dec 23, 2011 | 7.551 | 7.556 | 7.501 | 7.551 | 37,946 | +0.07(+0.94%) |
Dec 21, 2011 | 7.511 | 7.511 | 7.476 | 7.481 | 27,230 | -0.02(-0.33%) |
Dec 20, 2011 | 7.466 | 7.509 | 7.466 | 7.506 | 25,854 | +0.01(+0.20%) |
Dec 19, 2011 | 7.461 | 7.492 | 7.461 | 7.491 | 13,902 | +0.03(+0.40%) |
Dec 16, 2011 | 7.511 | 7.516 | 7.451 | 7.461 | 20,009 | -0.02(-0.33%) |
Dec 15, 2011 | 7.526 | 7.541 | 7.481 | 7.486 | 35,797 | -0.00(-0.07%) |
Dec 14, 2011 | 7.561 | 7.561 | 7.491 | 7.491 | 44,340 | -0.07(-0.93%) |
Dec 13, 2011 | 7.516 | 7.561 | 7.516 | 7.561 | 39,098 | +0.04(+0.56%) |
Dec 12, 2011 | 7.469 | 7.519 | 7.469 | 7.519 | 68,467 | +0.06(+0.80%) |
Dec 09, 2011 | 7.494 | 7.514 | 7.459 | 7.459 | 47,606 | +0.01(+0.07%) |
Dec 08, 2011 | 7.439 | 7.484 | 7.439 | 7.454 | 39,186 | -0.00(-0.07%) |
Dec 07, 2011 | 7.444 | 7.459 | 7.439 | 7.459 | 42,649 | +0.01(+0.13%) |
Dec 06, 2011 | 7.405 | 7.459 | 7.400 | 7.449 | 51,159 | +0.04(+0.54%) |
Dec 05, 2011 | 7.459 | 7.459 | 7.390 | 7.410 | 40,039 | +0.01(+0.14%) |
Dec 02, 2011 | 7.365 | 7.415 | 7.360 | 7.400 | 32,303 | +0.02(+0.34%) |