Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.620 | 8.635 | 8.525 | 8.620 | 296,670 | +0.05(+0.60%) |
Feb 28, 2012 | 8.529 | 8.632 | 8.529 | 8.569 | 330,135 | +0.03(+0.37%) |
Feb 27, 2012 | 8.593 | 8.636 | 8.537 | 8.537 | 316,220 | -0.09(-1.01%) |
Feb 24, 2012 | 8.474 | 8.672 | 8.474 | 8.624 | 253,582 | +0.12(+1.40%) |
Feb 23, 2012 | 8.474 | 8.517 | 8.438 | 8.505 | 392,146 | +0.03(+0.37%) |
Feb 22, 2012 | 8.521 | 8.533 | 8.438 | 8.474 | 300,645 | -0.01(-0.14%) |
Feb 21, 2012 | 8.561 | 8.601 | 8.454 | 8.486 | 278,291 | -0.04(-0.47%) |
Feb 17, 2012 | 8.549 | 8.609 | 8.493 | 8.525 | 331,307 | +0.01(+0.09%) |
Feb 16, 2012 | 8.410 | 8.529 | 8.410 | 8.517 | 415,052 | +0.12(+1.37%) |
Feb 15, 2012 | 8.382 | 8.454 | 8.371 | 8.402 | 377,460 | +0.02(+0.24%) |
Feb 14, 2012 | 8.414 | 8.478 | 8.355 | 8.382 | 472,830 | -0.03(-0.33%) |
Feb 13, 2012 | 8.525 | 8.533 | 8.394 | 8.410 | 325,605 | -0.06(-0.75%) |
Feb 10, 2012 | 8.541 | 8.545 | 8.442 | 8.474 | 259,022 | -0.02(-0.28%) |
Feb 09, 2012 | 8.450 | 8.537 | 8.414 | 8.497 | 444,146 | +0.05(+0.56%) |
Feb 08, 2012 | 8.505 | 8.529 | 8.410 | 8.450 | 340,755 | -0.10(-1.16%) |
Feb 07, 2012 | 8.367 | 8.557 | 8.359 | 8.549 | 534,404 | +0.18(+2.18%) |
Feb 06, 2012 | 8.378 | 8.470 | 8.335 | 8.367 | 443,161 | -0.03(-0.33%) |
Feb 03, 2012 | 8.513 | 8.581 | 8.371 | 8.394 | 395,148 | -0.12(-1.40%) |
Feb 02, 2012 | 8.474 | 8.616 | 8.446 | 8.513 | 552,218 | +0.03(+0.38%) |
Feb 01, 2012 | 8.482 | 8.609 | 8.450 | 8.481 | 545,165 | -0.05(-0.56%) |
Jan 31, 2012 | 8.410 | 8.561 | 8.382 | 8.529 | 487,029 | +0.10(+1.18%) |
Jan 30, 2012 | 8.299 | 8.466 | 8.299 | 8.430 | 351,859 | +0.07(+0.81%) |
Jan 27, 2012 | 8.259 | 8.382 | 8.259 | 8.363 | 283,047 | +0.05(+0.62%) |
Jan 26, 2012 | 8.367 | 8.394 | 8.310 | 8.311 | 408,445 | +0.00(+0.00%) |
Jan 25, 2012 | 8.390 | 8.390 | 8.299 | 8.311 | 440,491 | -0.02(-0.24%) |
Jan 24, 2012 | 8.355 | 8.454 | 8.311 | 8.331 | 565,354 | -0.07(-0.85%) |
Jan 23, 2012 | 8.216 | 8.402 | 8.216 | 8.402 | 386,250 | +0.16(+1.97%) |
Jan 20, 2012 | 8.252 | 8.318 | 8.208 | 8.240 | 357,447 | -0.06(-0.72%) |
Jan 19, 2012 | 8.311 | 8.351 | 8.252 | 8.299 | 297,816 | +0.00(+0.05%) |
Jan 18, 2012 | 8.323 | 8.378 | 8.271 | 8.295 | 364,243 | -0.02(-0.29%) |
Jan 17, 2012 | 8.331 | 8.331 | 8.172 | 8.319 | 123,854 | +0.06(+0.67%) |
Jan 13, 2012 | 8.212 | 8.271 | 8.129 | 8.263 | 241,838 | +0.04(+0.43%) |
Jan 12, 2012 | 8.093 | 8.228 | 8.089 | 8.228 | 305,999 | +0.06(+0.78%) |
Jan 11, 2012 | 8.132 | 8.259 | 8.132 | 8.164 | 388,037 | +0.03(+0.34%) |
Jan 10, 2012 | 8.331 | 8.331 | 8.136 | 8.136 | 411,371 | -0.15(-1.87%) |
Jan 09, 2012 | 8.363 | 8.367 | 8.263 | 8.291 | 277,547 | -0.07(-0.85%) |
Jan 06, 2012 | 8.382 | 8.505 | 8.347 | 8.363 | 841,495 | -0.05(-0.57%) |
Jan 05, 2012 | 8.220 | 8.426 | 8.207 | 8.410 | 652,635 | +0.12(+1.48%) |
Jan 04, 2012 | 8.136 | 8.315 | 8.136 | 8.287 | 298,817 | +0.25(+3.16%) |
Dec 30, 2011 | 8.025 | 8.057 | 7.990 | 8.033 | 308,983 | -0.00(-0.05%) |
Dec 29, 2011 | 8.006 | 8.113 | 8.002 | 8.037 | 494,889 | +0.04(+0.55%) |
Dec 28, 2011 | 8.089 | 8.132 | 7.934 | 7.994 | 295,437 | -0.08(-0.93%) |
Dec 27, 2011 | 8.093 | 8.168 | 7.978 | 8.069 | 359,623 | -0.00(-0.05%) |
Dec 23, 2011 | 8.081 | 8.215 | 8.073 | 8.073 | 341,123 | -0.04(-0.54%) |
Dec 21, 2011 | 8.029 | 8.172 | 7.978 | 8.117 | 291,096 | +0.08(+1.04%) |
Dec 20, 2011 | 7.974 | 8.049 | 7.902 | 8.033 | 292,377 | +0.08(+1.00%) |
Dec 19, 2011 | 7.934 | 7.998 | 7.934 | 7.954 | 106,179 | +0.01(+0.15%) |
Dec 16, 2011 | 7.970 | 7.974 | 7.938 | 7.942 | 106,801 | -0.03(-0.35%) |
Dec 15, 2011 | 7.966 | 7.994 | 7.902 | 7.970 | 199,462 | +0.00(+0.00%) |
Dec 14, 2011 | 7.986 | 7.994 | 7.929 | 7.970 | 157,252 | +0.01(+0.10%) |
Dec 13, 2011 | 7.950 | 7.986 | 7.929 | 7.962 | 171,857 | +0.03(+0.40%) |
Dec 12, 2011 | 7.934 | 7.966 | 7.898 | 7.930 | 214,130 | -0.00(-0.05%) |
Dec 09, 2011 | 7.966 | 7.966 | 7.887 | 7.934 | 152,414 | +0.02(+0.25%) |
Dec 08, 2011 | 7.930 | 7.962 | 7.894 | 7.914 | 141,270 | +0.04(+0.45%) |
Dec 07, 2011 | 7.930 | 7.954 | 7.863 | 7.879 | 172,681 | -0.08(-1.00%) |
Dec 06, 2011 | 7.867 | 7.966 | 7.823 | 7.958 | 213,303 | +0.05(+0.60%) |
Dec 05, 2011 | 7.934 | 7.934 | 7.831 | 7.910 | 125,654 | +0.04(+0.50%) |
Dec 02, 2011 | 7.914 | 7.914 | 7.831 | 7.871 | 109,448 | +0.02(+0.20%) |