Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.250 | 8.420 | 7.900 | 8.050 | 156,598 | -0.16(-1.95%) |
Feb 28, 2012 | 8.380 | 8.410 | 8.200 | 8.210 | 67,947 | -0.17(-2.03%) |
Feb 27, 2012 | 8.180 | 8.490 | 8.040 | 8.380 | 105,011 | +0.16(+1.95%) |
Feb 24, 2012 | 8.340 | 8.400 | 8.130 | 8.220 | 64,152 | -0.11(-1.32%) |
Feb 23, 2012 | 8.100 | 8.380 | 7.920 | 8.330 | 121,073 | +0.27(+3.35%) |
Feb 22, 2012 | 8.090 | 8.300 | 7.960 | 8.060 | 177,858 | -0.06(-0.74%) |
Feb 21, 2012 | 7.870 | 8.250 | 7.720 | 8.120 | 151,634 | +0.35(+4.50%) |
Feb 17, 2012 | 7.780 | 7.890 | 7.550 | 7.770 | 97,302 | +0.05(+0.65%) |
Feb 16, 2012 | 7.250 | 7.760 | 7.250 | 7.720 | 131,029 | +0.55(+7.67%) |
Feb 15, 2012 | 7.340 | 7.410 | 7.100 | 7.170 | 148,008 | -0.13(-1.78%) |
Feb 14, 2012 | 7.290 | 7.420 | 7.210 | 7.300 | 76,847 | -0.02(-0.27%) |
Feb 13, 2012 | 7.250 | 7.460 | 7.100 | 7.320 | 333,288 | +0.17(+2.38%) |
Feb 10, 2012 | 7.010 | 7.320 | 6.970 | 7.150 | 353,959 | -0.26(-3.51%) |
Feb 09, 2012 | 8.630 | 8.840 | 7.280 | 7.410 | 163,196 | -1.25(-14.43%) |
Feb 08, 2012 | 8.680 | 8.920 | 8.550 | 8.660 | 78,647 | +0.00(+0.00%) |
Feb 07, 2012 | 8.690 | 8.860 | 8.640 | 8.660 | 65,715 | -0.08(-0.92%) |
Feb 06, 2012 | 8.710 | 8.880 | 8.601 | 8.740 | 58,373 | +0.00(+0.00%) |
Feb 03, 2012 | 8.750 | 8.940 | 8.560 | 8.740 | 93,160 | +0.15(+1.75%) |
Feb 02, 2012 | 8.450 | 8.700 | 8.240 | 8.590 | 109,662 | +0.15(+1.78%) |
Feb 01, 2012 | 8.230 | 8.450 | 8.160 | 8.440 | 90,756 | +0.30(+3.69%) |
Jan 31, 2012 | 8.330 | 8.330 | 6.920 | 8.140 | 121,537 | -0.10(-1.21%) |
Jan 30, 2012 | 8.250 | 8.415 | 8.210 | 8.240 | 78,459 | -0.14(-1.67%) |
Jan 27, 2012 | 8.410 | 8.500 | 8.290 | 8.380 | 50,647 | -0.08(-0.95%) |
Jan 26, 2012 | 8.400 | 8.500 | 8.370 | 8.460 | 43,860 | +0.09(+1.08%) |
Jan 25, 2012 | 8.380 | 8.440 | 8.180 | 8.370 | 50,626 | -0.01(-0.12%) |
Jan 24, 2012 | 8.250 | 8.400 | 8.190 | 8.380 | 45,048 | +0.06(+0.72%) |
Jan 23, 2012 | 8.320 | 8.460 | 8.110 | 8.320 | 40,699 | +0.01(+0.12%) |
Jan 20, 2012 | 8.200 | 8.510 | 8.130 | 8.310 | 78,392 | +0.08(+0.97%) |
Jan 19, 2012 | 8.360 | 8.470 | 8.220 | 8.230 | 45,684 | -0.09(-1.08%) |
Jan 18, 2012 | 7.900 | 8.330 | 7.900 | 8.320 | 56,804 | +0.39(+4.92%) |
Jan 17, 2012 | 8.360 | 8.370 | 7.930 | 7.930 | 87,389 | -0.35(-4.23%) |
Jan 13, 2012 | 8.520 | 8.550 | 8.240 | 8.280 | 60,270 | -0.37(-4.28%) |
Jan 12, 2012 | 8.150 | 8.690 | 7.810 | 8.650 | 70,100 | +0.50(+6.13%) |
Jan 11, 2012 | 8.010 | 8.310 | 7.920 | 8.150 | 63,970 | +0.08(+0.99%) |
Jan 10, 2012 | 7.920 | 8.130 | 7.850 | 8.070 | 90,236 | +0.28(+3.59%) |
Jan 09, 2012 | 7.840 | 7.920 | 7.690 | 7.790 | 99,380 | -0.01(-0.13%) |
Jan 06, 2012 | 7.990 | 7.990 | 7.720 | 7.800 | 104,018 | -0.22(-2.74%) |
Jan 05, 2012 | 7.960 | 8.140 | 7.870 | 8.020 | 31,965 | +0.01(+0.12%) |
Jan 04, 2012 | 8.000 | 8.150 | 7.950 | 8.010 | 66,497 | +0.06(+0.75%) |
Dec 30, 2011 | 8.040 | 8.150 | 7.850 | 7.950 | 97,360 | -0.09(-1.12%) |
Dec 29, 2011 | 7.780 | 8.070 | 7.740 | 8.040 | 53,768 | +0.28(+3.61%) |
Dec 28, 2011 | 7.940 | 7.940 | 7.750 | 7.760 | 55,302 | -0.18(-2.27%) |
Dec 27, 2011 | 7.850 | 8.020 | 7.660 | 7.940 | 51,237 | +0.10(+1.28%) |
Dec 23, 2011 | 7.960 | 7.970 | 7.770 | 7.840 | 46,078 | +0.16(+2.08%) |
Dec 21, 2011 | 7.700 | 7.780 | 7.430 | 7.680 | 64,685 | -0.08(-1.03%) |
Dec 20, 2011 | 7.330 | 7.800 | 7.220 | 7.760 | 126,359 | +0.64(+8.99%) |
Dec 19, 2011 | 7.570 | 7.800 | 7.050 | 7.120 | 227,826 | -0.36(-4.81%) |
Dec 16, 2011 | 7.830 | 7.890 | 7.370 | 7.480 | 457,380 | -0.25(-3.23%) |
Dec 15, 2011 | 7.970 | 7.970 | 7.690 | 7.730 | 213,854 | -0.12(-1.53%) |
Dec 14, 2011 | 7.760 | 7.880 | 7.580 | 7.850 | 175,827 | -0.02(-0.25%) |
Dec 13, 2011 | 8.150 | 8.250 | 7.770 | 7.870 | 187,387 | -0.20(-2.48%) |
Dec 12, 2011 | 8.060 | 8.160 | 7.920 | 8.070 | 83,363 | -0.18(-2.18%) |
Dec 09, 2011 | 8.060 | 8.280 | 8.000 | 8.250 | 98,985 | +0.22(+2.74%) |
Dec 08, 2011 | 8.330 | 8.330 | 7.990 | 8.030 | 60,424 | -0.42(-4.97%) |
Dec 07, 2011 | 8.130 | 8.500 | 7.870 | 8.450 | 92,400 | +0.25(+3.05%) |
Dec 06, 2011 | 8.320 | 8.390 | 8.110 | 8.200 | 101,088 | -0.12(-1.44%) |
Dec 05, 2011 | 8.310 | 8.370 | 8.000 | 8.320 | 82,591 | +0.21(+2.59%) |
Dec 02, 2011 | 8.080 | 8.200 | 7.970 | 8.110 | 59,425 | +0.18(+2.27%) |