Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.920 | 8.920 | 8.550 | 8.570 | 94,547 | -0.29(-3.27%) |
Feb 28, 2012 | 9.000 | 9.030 | 8.830 | 8.860 | 28,465 | -0.11(-1.23%) |
Feb 27, 2012 | 8.850 | 9.080 | 8.710 | 8.970 | 31,101 | +0.04(+0.45%) |
Feb 24, 2012 | 8.880 | 8.960 | 8.840 | 8.930 | 16,654 | +0.07(+0.79%) |
Feb 23, 2012 | 8.750 | 8.920 | 8.700 | 8.860 | 40,314 | +0.11(+1.26%) |
Feb 22, 2012 | 8.720 | 8.850 | 8.710 | 8.750 | 34,034 | +0.00(+0.00%) |
Feb 21, 2012 | 9.140 | 9.140 | 8.750 | 8.750 | 46,892 | -0.34(-3.74%) |
Feb 17, 2012 | 9.020 | 9.190 | 8.980 | 9.090 | 61,598 | +0.10(+1.11%) |
Feb 16, 2012 | 8.630 | 9.030 | 8.560 | 8.990 | 53,369 | +0.34(+3.93%) |
Feb 15, 2012 | 8.720 | 8.720 | 8.440 | 8.650 | 107,706 | -0.02(-0.23%) |
Feb 14, 2012 | 8.730 | 8.850 | 8.640 | 8.670 | 94,633 | -0.09(-1.03%) |
Feb 13, 2012 | 8.720 | 8.780 | 8.570 | 8.760 | 181,374 | +0.20(+2.34%) |
Feb 10, 2012 | 8.500 | 8.700 | 8.500 | 8.560 | 74,434 | -0.08(-0.93%) |
Feb 09, 2012 | 8.750 | 8.790 | 8.510 | 8.640 | 49,221 | -0.04(-0.46%) |
Feb 08, 2012 | 8.750 | 8.840 | 8.630 | 8.680 | 95,759 | -0.07(-0.80%) |
Feb 07, 2012 | 8.810 | 8.940 | 8.740 | 8.750 | 83,092 | -0.12(-1.35%) |
Feb 06, 2012 | 8.860 | 8.990 | 8.760 | 8.870 | 27,582 | -0.03(-0.34%) |
Feb 03, 2012 | 9.070 | 9.080 | 8.890 | 8.900 | 118,160 | +0.03(+0.34%) |
Feb 02, 2012 | 8.660 | 8.940 | 8.630 | 8.870 | 144,694 | +0.22(+2.54%) |
Feb 01, 2012 | 8.210 | 8.720 | 8.170 | 8.650 | 166,274 | +0.55(+6.79%) |
Jan 31, 2012 | 8.050 | 8.150 | 7.880 | 8.100 | 39,339 | +0.15(+1.89%) |
Jan 30, 2012 | 8.180 | 8.180 | 7.810 | 7.950 | 63,019 | -0.35(-4.22%) |
Jan 27, 2012 | 8.080 | 8.330 | 8.080 | 8.300 | 151,682 | +0.16(+1.97%) |
Jan 26, 2012 | 8.240 | 8.240 | 8.030 | 8.140 | 43,548 | -0.02(-0.25%) |
Jan 25, 2012 | 8.100 | 8.240 | 8.020 | 8.160 | 44,296 | +0.02(+0.25%) |
Jan 24, 2012 | 7.750 | 8.200 | 7.680 | 8.140 | 84,122 | +0.30(+3.83%) |
Jan 23, 2012 | 7.890 | 7.940 | 7.650 | 7.840 | 26,090 | -0.05(-0.63%) |
Jan 20, 2012 | 7.560 | 7.920 | 7.553 | 7.890 | 170,540 | +0.30(+3.95%) |
Jan 19, 2012 | 7.460 | 7.640 | 7.390 | 7.590 | 365,917 | +0.17(+2.29%) |
Jan 18, 2012 | 7.400 | 7.460 | 7.360 | 7.420 | 63,675 | +0.03(+0.41%) |
Jan 17, 2012 | 7.610 | 7.610 | 7.320 | 7.390 | 85,098 | -0.11(-1.47%) |
Jan 13, 2012 | 7.410 | 7.585 | 7.410 | 7.500 | 114,768 | -0.06(-0.79%) |
Jan 12, 2012 | 7.640 | 7.650 | 7.500 | 7.560 | 42,590 | -0.06(-0.79%) |
Jan 11, 2012 | 7.640 | 7.650 | 7.500 | 7.620 | 102,695 | -0.08(-1.04%) |
Jan 10, 2012 | 7.890 | 7.900 | 7.670 | 7.700 | 83,013 | -0.07(-0.90%) |
Jan 09, 2012 | 7.710 | 7.800 | 7.610 | 7.770 | 99,111 | +0.11(+1.44%) |
Jan 06, 2012 | 7.630 | 7.680 | 7.610 | 7.660 | 60,540 | -0.02(-0.26%) |
Jan 05, 2012 | 7.730 | 7.750 | 7.580 | 7.680 | 43,576 | -0.11(-1.41%) |
Jan 04, 2012 | 7.840 | 7.960 | 7.750 | 7.790 | 40,382 | -0.15(-1.89%) |
Dec 30, 2011 | 7.770 | 8.000 | 7.690 | 7.940 | 99,734 | +0.17(+2.19%) |
Dec 29, 2011 | 7.440 | 7.810 | 7.420 | 7.770 | 52,049 | +0.34(+4.58%) |
Dec 28, 2011 | 7.470 | 7.470 | 7.360 | 7.430 | 46,366 | -0.09(-1.20%) |
Dec 27, 2011 | 7.650 | 7.750 | 7.500 | 7.520 | 58,114 | -0.13(-1.70%) |
Dec 23, 2011 | 7.670 | 7.710 | 7.380 | 7.650 | 51,028 | +0.19(+2.55%) |
Dec 21, 2011 | 7.320 | 7.600 | 7.020 | 7.460 | 58,561 | +0.06(+0.81%) |
Dec 20, 2011 | 7.150 | 7.410 | 7.100 | 7.400 | 110,328 | +0.47(+6.78%) |
Dec 19, 2011 | 7.460 | 7.570 | 6.910 | 6.930 | 144,949 | -0.46(-6.22%) |
Dec 16, 2011 | 7.450 | 7.520 | 7.170 | 7.390 | 119,299 | +0.02(+0.27%) |
Dec 15, 2011 | 7.060 | 7.410 | 6.940 | 7.370 | 74,857 | +0.44(+6.35%) |
Dec 14, 2011 | 6.940 | 7.020 | 6.700 | 6.930 | 163,102 | -0.11(-1.56%) |
Dec 13, 2011 | 7.360 | 7.470 | 6.850 | 7.040 | 67,908 | -0.22(-3.03%) |
Dec 12, 2011 | 7.410 | 7.410 | 7.160 | 7.260 | 51,027 | -0.32(-4.22%) |
Dec 09, 2011 | 7.180 | 7.700 | 7.140 | 7.580 | 177,998 | +0.46(+6.46%) |
Dec 08, 2011 | 7.320 | 7.390 | 7.120 | 7.120 | 119,588 | -0.30(-4.04%) |
Dec 07, 2011 | 7.300 | 7.530 | 7.180 | 7.420 | 45,450 | +0.08(+1.09%) |
Dec 06, 2011 | 7.300 | 7.390 | 7.150 | 7.340 | 59,426 | +0.02(+0.27%) |
Dec 05, 2011 | 7.370 | 7.440 | 7.190 | 7.320 | 72,954 | +0.11(+1.53%) |
Dec 02, 2011 | 7.230 | 7.410 | 7.095 | 7.210 | 33,143 | +0.14(+1.98%) |