Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.100 | 9.220 | 9.060 | 9.155 | 114,048 | +0.04(+0.49%) |
Feb 28, 2012 | 9.290 | 9.390 | 9.070 | 9.110 | 228,801 | -0.20(-2.15%) |
Feb 27, 2012 | 9.320 | 9.350 | 9.060 | 9.310 | 113,302 | -0.07(-0.75%) |
Feb 24, 2012 | 9.220 | 9.420 | 9.198 | 9.380 | 100,701 | +0.16(+1.74%) |
Feb 23, 2012 | 9.120 | 9.260 | 8.990 | 9.220 | 62,484 | +0.18(+1.99%) |
Feb 22, 2012 | 9.080 | 9.180 | 9.000 | 9.040 | 76,894 | -0.06(-0.66%) |
Feb 21, 2012 | 8.940 | 9.150 | 8.770 | 9.100 | 245,913 | +0.51(+5.94%) |
Feb 17, 2012 | 8.640 | 8.670 | 8.530 | 8.590 | 36,306 | -0.01(-0.12%) |
Feb 16, 2012 | 8.660 | 8.710 | 8.590 | 8.600 | 63,870 | -0.07(-0.81%) |
Feb 15, 2012 | 8.710 | 8.730 | 8.610 | 8.670 | 44,694 | +0.01(+0.12%) |
Feb 14, 2012 | 8.820 | 8.820 | 8.570 | 8.660 | 57,815 | -0.19(-2.15%) |
Feb 13, 2012 | 8.570 | 8.860 | 8.570 | 8.850 | 83,786 | +0.31(+3.63%) |
Feb 10, 2012 | 8.560 | 8.600 | 8.500 | 8.540 | 42,694 | -0.06(-0.70%) |
Feb 09, 2012 | 8.650 | 8.680 | 8.545 | 8.600 | 75,516 | -0.03(-0.35%) |
Feb 08, 2012 | 8.730 | 8.730 | 8.550 | 8.630 | 89,658 | -0.04(-0.46%) |
Feb 07, 2012 | 8.530 | 8.680 | 8.492 | 8.670 | 90,824 | +0.16(+1.88%) |
Feb 06, 2012 | 8.680 | 8.680 | 8.470 | 8.510 | 69,509 | -0.18(-2.07%) |
Feb 03, 2012 | 8.230 | 8.720 | 8.230 | 8.690 | 277,544 | +0.49(+5.98%) |
Feb 02, 2012 | 8.190 | 8.260 | 8.160 | 8.200 | 174,469 | +0.06(+0.74%) |
Feb 01, 2012 | 8.300 | 8.370 | 8.140 | 8.140 | 226,197 | -0.15(-1.81%) |
Jan 31, 2012 | 8.400 | 8.600 | 8.250 | 8.290 | 53,666 | -0.11(-1.31%) |
Jan 30, 2012 | 8.440 | 8.550 | 8.360 | 8.400 | 114,324 | -0.12(-1.41%) |
Jan 27, 2012 | 8.460 | 8.540 | 8.410 | 8.520 | 35,099 | +0.05(+0.59%) |
Jan 26, 2012 | 8.460 | 8.630 | 8.360 | 8.470 | 61,823 | +0.06(+0.71%) |
Jan 25, 2012 | 8.180 | 8.470 | 8.120 | 8.410 | 61,456 | +0.26(+3.19%) |
Jan 24, 2012 | 8.160 | 8.210 | 8.000 | 8.150 | 45,038 | -0.03(-0.37%) |
Jan 23, 2012 | 8.300 | 8.300 | 8.150 | 8.180 | 50,350 | -0.12(-1.45%) |
Jan 20, 2012 | 8.240 | 8.390 | 8.210 | 8.300 | 88,907 | +0.01(+0.12%) |
Jan 19, 2012 | 8.550 | 8.550 | 8.270 | 8.290 | 116,697 | -0.21(-2.47%) |
Jan 18, 2012 | 8.530 | 8.615 | 8.480 | 8.500 | 76,117 | -0.03(-0.29%) |
Jan 17, 2012 | 8.710 | 8.740 | 8.420 | 8.525 | 165,973 | -0.13(-1.56%) |
Jan 13, 2012 | 8.820 | 8.820 | 8.610 | 8.660 | 87,781 | -0.23(-2.59%) |
Jan 12, 2012 | 8.840 | 8.890 | 8.700 | 8.890 | 43,408 | +0.11(+1.25%) |
Jan 11, 2012 | 8.520 | 8.870 | 8.520 | 8.780 | 47,272 | +0.19(+2.21%) |
Jan 10, 2012 | 8.530 | 8.660 | 8.510 | 8.590 | 74,706 | +0.16(+1.90%) |
Jan 09, 2012 | 8.170 | 8.550 | 8.170 | 8.430 | 114,415 | +0.25(+3.06%) |
Jan 06, 2012 | 8.110 | 8.280 | 8.046 | 8.180 | 56,443 | +0.06(+0.74%) |
Jan 05, 2012 | 7.770 | 8.200 | 7.770 | 8.120 | 130,174 | +0.34(+4.37%) |
Jan 04, 2012 | 7.860 | 7.860 | 7.680 | 7.780 | 82,129 | +0.08(+1.04%) |
Dec 30, 2011 | 7.820 | 7.940 | 7.660 | 7.700 | 136,172 | -0.04(-0.52%) |
Dec 29, 2011 | 7.770 | 7.860 | 7.551 | 7.740 | 144,167 | -0.01(-0.13%) |
Dec 28, 2011 | 7.900 | 7.900 | 7.700 | 7.750 | 136,956 | -0.14(-1.77%) |
Dec 27, 2011 | 8.110 | 8.110 | 7.861 | 7.890 | 79,593 | -0.28(-3.43%) |
Dec 23, 2011 | 8.130 | 8.170 | 8.040 | 8.170 | 121,942 | +0.20(+2.51%) |
Dec 21, 2011 | 8.030 | 8.060 | 7.880 | 7.970 | 75,086 | -0.15(-1.85%) |
Dec 20, 2011 | 8.000 | 8.210 | 7.920 | 8.120 | 123,432 | +0.19(+2.40%) |
Dec 19, 2011 | 8.070 | 8.090 | 7.850 | 7.930 | 69,847 | -0.11(-1.37%) |
Dec 16, 2011 | 8.100 | 8.190 | 7.943 | 8.040 | 53,750 | -0.02(-0.25%) |
Dec 15, 2011 | 7.890 | 8.150 | 7.690 | 8.060 | 93,546 | +0.25(+3.20%) |
Dec 14, 2011 | 7.780 | 7.860 | 7.720 | 7.810 | 59,065 | -0.03(-0.38%) |
Dec 13, 2011 | 8.070 | 8.101 | 7.690 | 7.840 | 134,124 | -0.18(-2.24%) |
Dec 12, 2011 | 8.000 | 8.160 | 7.950 | 8.020 | 82,356 | -0.09(-1.11%) |
Dec 09, 2011 | 8.030 | 8.160 | 7.960 | 8.110 | 95,507 | +0.09(+1.12%) |
Dec 08, 2011 | 8.110 | 8.280 | 7.930 | 8.020 | 147,021 | -0.14(-1.72%) |
Dec 07, 2011 | 8.090 | 8.380 | 7.950 | 8.160 | 151,319 | -0.02(-0.24%) |
Dec 06, 2011 | 8.270 | 8.310 | 8.160 | 8.180 | 109,155 | -0.12(-1.45%) |
Dec 05, 2011 | 8.480 | 8.490 | 8.160 | 8.300 | 128,361 | -0.04(-0.48%) |
Dec 02, 2011 | 8.040 | 8.520 | 8.040 | 8.340 | 364,728 | +0.37(+4.64%) |