Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.669 | 8.690 | 8.586 | 8.624 | 1,794,397 | +0.01(+0.16%) |
Feb 28, 2012 | 8.721 | 8.721 | 8.541 | 8.610 | 2,312,133 | -0.08(-0.91%) |
Feb 27, 2012 | 8.603 | 8.728 | 8.500 | 8.690 | 3,219,392 | +0.04(+0.52%) |
Feb 24, 2012 | 8.648 | 8.679 | 8.610 | 8.645 | 1,769,594 | +0.02(+0.24%) |
Feb 23, 2012 | 8.645 | 8.752 | 8.614 | 8.624 | 1,901,374 | -0.02(-0.28%) |
Feb 22, 2012 | 8.593 | 8.731 | 8.555 | 8.648 | 1,040,477 | +0.02(+0.24%) |
Feb 21, 2012 | 8.724 | 8.804 | 8.590 | 8.628 | 2,587,041 | -0.12(-1.32%) |
Feb 17, 2012 | 8.802 | 8.867 | 8.685 | 8.743 | 1,393,496 | -0.02(-0.24%) |
Feb 16, 2012 | 8.592 | 8.929 | 8.554 | 8.764 | 4,164,427 | +0.17(+1.96%) |
Feb 15, 2012 | 8.430 | 8.747 | 8.385 | 8.595 | 3,307,148 | +0.24(+2.93%) |
Feb 14, 2012 | 8.399 | 8.492 | 8.346 | 8.351 | 2,057,360 | -0.12(-1.38%) |
Feb 13, 2012 | 8.430 | 8.468 | 8.303 | 8.468 | 2,199,128 | +0.12(+1.49%) |
Feb 10, 2012 | 8.165 | 8.389 | 8.082 | 8.344 | 3,103,713 | +0.08(+0.92%) |
Feb 09, 2012 | 7.986 | 8.475 | 7.917 | 8.268 | 8,075,153 | +0.61(+7.91%) |
Feb 08, 2012 | 7.335 | 7.687 | 7.287 | 7.662 | 4,044,098 | +0.38(+5.15%) |
Feb 07, 2012 | 7.401 | 7.456 | 7.273 | 7.287 | 2,389,420 | -0.13(-1.72%) |
Feb 06, 2012 | 7.397 | 7.480 | 7.298 | 7.415 | 3,930,983 | -0.02(-0.32%) |
Feb 03, 2012 | 7.607 | 7.611 | 7.432 | 7.439 | 4,620,606 | -0.13(-1.68%) |
Feb 02, 2012 | 7.625 | 7.661 | 7.532 | 7.566 | 1,127,861 | -0.07(-0.95%) |
Feb 01, 2012 | 7.549 | 7.724 | 7.549 | 7.638 | 1,999,648 | +0.15(+2.07%) |
Jan 31, 2012 | 7.580 | 7.590 | 7.394 | 7.483 | 1,472,686 | -0.03(-0.46%) |
Jan 30, 2012 | 7.456 | 7.532 | 7.384 | 7.518 | 1,210,929 | -0.03(-0.36%) |
Jan 27, 2012 | 7.466 | 7.563 | 7.463 | 7.545 | 1,143,232 | +0.05(+0.69%) |
Jan 26, 2012 | 7.731 | 7.738 | 7.401 | 7.494 | 1,217,512 | -0.21(-2.68%) |
Jan 25, 2012 | 7.607 | 7.745 | 7.576 | 7.700 | 1,382,823 | +0.09(+1.13%) |
Jan 24, 2012 | 7.590 | 7.779 | 7.583 | 7.614 | 1,406,589 | -0.07(-0.90%) |
Jan 23, 2012 | 7.683 | 7.786 | 7.539 | 7.683 | 2,405,105 | +0.04(+0.59%) |
Jan 20, 2012 | 7.607 | 7.697 | 7.573 | 7.638 | 1,163,835 | -0.02(-0.31%) |
Jan 19, 2012 | 7.573 | 7.697 | 7.418 | 7.662 | 1,012,666 | +0.15(+2.06%) |
Jan 18, 2012 | 7.291 | 7.521 | 7.291 | 7.508 | 1,766,343 | +0.16(+2.20%) |
Jan 17, 2012 | 7.346 | 7.397 | 7.301 | 7.346 | 2,225,675 | +0.06(+0.80%) |
Jan 13, 2012 | 7.205 | 7.315 | 7.122 | 7.287 | 3,543,407 | +0.02(+0.24%) |
Jan 12, 2012 | 7.242 | 7.277 | 7.136 | 7.270 | 2,471,465 | +0.08(+1.10%) |
Jan 11, 2012 | 7.094 | 7.287 | 6.967 | 7.191 | 2,349,739 | +0.09(+1.26%) |
Jan 10, 2012 | 6.747 | 7.143 | 6.736 | 7.101 | 2,762,796 | +0.41(+6.12%) |
Jan 09, 2012 | 6.585 | 6.705 | 6.575 | 6.692 | 1,753,331 | +0.12(+1.83%) |
Jan 06, 2012 | 6.699 | 6.726 | 6.547 | 6.571 | 1,643,089 | -0.16(-2.35%) |
Jan 05, 2012 | 6.747 | 6.798 | 6.685 | 6.730 | 1,339,084 | -0.07(-1.01%) |
Jan 04, 2012 | 6.757 | 6.854 | 6.699 | 6.798 | 1,216,562 | +0.33(+5.11%) |
Dec 30, 2011 | 6.441 | 6.509 | 6.416 | 6.468 | 839,955 | +0.05(+0.80%) |
Dec 29, 2011 | 6.465 | 6.482 | 6.389 | 6.416 | 1,098,888 | -0.03(-0.53%) |
Dec 28, 2011 | 6.557 | 6.557 | 6.409 | 6.451 | 724,635 | -0.11(-1.63%) |
Dec 27, 2011 | 6.557 | 6.599 | 6.513 | 6.557 | 842,718 | +0.00(+0.05%) |
Dec 23, 2011 | 6.506 | 6.595 | 6.496 | 6.554 | 2,495,575 | +0.07(+1.12%) |
Dec 21, 2011 | 6.444 | 6.526 | 6.444 | 6.482 | 1,578,701 | +0.03(+0.48%) |
Dec 20, 2011 | 6.509 | 6.554 | 6.393 | 6.451 | 1,654,599 | +0.04(+0.59%) |
Dec 19, 2011 | 6.496 | 6.547 | 6.372 | 6.413 | 1,427,093 | -0.08(-1.17%) |
Dec 16, 2011 | 6.444 | 6.554 | 6.427 | 6.489 | 1,771,000 | +0.09(+1.40%) |
Dec 15, 2011 | 6.557 | 6.633 | 6.382 | 6.399 | 2,135,983 | -0.10(-1.59%) |
Dec 14, 2011 | 6.454 | 6.661 | 6.420 | 6.502 | 2,425,827 | +0.00(+0.00%) |
Dec 13, 2011 | 6.705 | 6.802 | 6.385 | 6.502 | 4,112,449 | -0.16(-2.35%) |
Dec 12, 2011 | 6.433 | 6.674 | 6.385 | 6.659 | 2,330,130 | +0.11(+1.68%) |
Dec 09, 2011 | 6.265 | 6.580 | 6.265 | 6.549 | 2,063,651 | +0.31(+4.95%) |
Dec 08, 2011 | 6.388 | 6.405 | 6.220 | 6.241 | 2,253,028 | -0.16(-2.57%) |
Dec 07, 2011 | 6.350 | 6.443 | 6.265 | 6.405 | 2,787,679 | +0.01(+0.16%) |
Dec 06, 2011 | 6.313 | 6.446 | 6.275 | 6.395 | 4,980,405 | +0.12(+1.97%) |
Dec 05, 2011 | 5.932 | 6.333 | 5.870 | 6.272 | 5,254,201 | +0.45(+7.65%) |
Dec 02, 2011 | 5.668 | 5.908 | 5.596 | 5.826 | 10,229,296 | +0.22(+3.85%) |