Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.784 | 8.793 | 8.514 | 8.522 | 186,066 | -0.23(-2.65%) |
Feb 28, 2012 | 8.891 | 8.975 | 8.726 | 8.754 | 104,732 | -0.12(-1.31%) |
Feb 27, 2012 | 8.865 | 8.893 | 8.638 | 8.870 | 147,625 | -0.06(-0.71%) |
Feb 24, 2012 | 9.141 | 9.141 | 8.896 | 8.934 | 173,565 | -0.19(-2.04%) |
Feb 23, 2012 | 9.073 | 9.272 | 8.980 | 9.120 | 202,390 | +0.03(+0.38%) |
Feb 22, 2012 | 9.144 | 9.187 | 9.012 | 9.086 | 128,221 | -0.10(-1.14%) |
Feb 21, 2012 | 9.391 | 9.468 | 9.151 | 9.190 | 163,042 | -0.23(-2.43%) |
Feb 17, 2012 | 9.491 | 9.491 | 9.357 | 9.419 | 188,553 | -0.02(-0.19%) |
Feb 16, 2012 | 9.010 | 9.453 | 9.010 | 9.437 | 193,870 | +0.23(+2.45%) |
Feb 15, 2012 | 9.304 | 9.305 | 9.171 | 9.211 | 136,086 | -0.08(-0.88%) |
Feb 14, 2012 | 9.306 | 9.314 | 9.190 | 9.293 | 121,729 | -0.04(-0.44%) |
Feb 13, 2012 | 9.290 | 9.357 | 9.085 | 9.334 | 142,928 | +0.21(+2.33%) |
Feb 10, 2012 | 9.131 | 9.205 | 8.857 | 9.122 | 133,048 | -0.07(-0.78%) |
Feb 09, 2012 | 9.280 | 9.280 | 9.164 | 9.193 | 96,696 | -0.07(-0.76%) |
Feb 08, 2012 | 9.268 | 9.331 | 9.135 | 9.264 | 109,448 | -0.01(-0.12%) |
Feb 07, 2012 | 9.347 | 9.386 | 9.151 | 9.275 | 133,826 | -0.08(-0.80%) |
Feb 06, 2012 | 9.484 | 9.486 | 9.311 | 9.350 | 138,285 | -0.17(-1.83%) |
Feb 03, 2012 | 9.796 | 9.796 | 9.391 | 9.525 | 458,018 | -0.16(-1.65%) |
Feb 02, 2012 | 9.415 | 9.688 | 9.411 | 9.685 | 237,021 | +0.26(+2.77%) |
Feb 01, 2012 | 9.197 | 9.526 | 9.133 | 9.424 | 237,272 | +0.29(+3.16%) |
Jan 31, 2012 | 9.055 | 9.375 | 9.055 | 9.135 | 161,107 | +0.16(+1.73%) |
Jan 30, 2012 | 8.937 | 9.020 | 8.870 | 8.980 | 296,605 | +0.00(+0.00%) |
Jan 27, 2012 | 8.916 | 9.030 | 8.898 | 8.980 | 156,966 | +0.01(+0.13%) |
Jan 26, 2012 | 9.019 | 9.062 | 8.931 | 8.968 | 255,708 | -0.01(-0.16%) |
Jan 25, 2012 | 8.885 | 9.138 | 8.841 | 8.983 | 125,147 | +0.14(+1.63%) |
Jan 24, 2012 | 8.669 | 8.978 | 8.552 | 8.839 | 208,196 | +0.16(+1.81%) |
Jan 23, 2012 | 8.811 | 8.966 | 8.656 | 8.682 | 126,843 | -0.11(-1.26%) |
Jan 20, 2012 | 8.658 | 8.842 | 8.646 | 8.793 | 129,354 | +0.13(+1.55%) |
Jan 19, 2012 | 8.638 | 8.669 | 8.540 | 8.660 | 108,542 | +0.08(+0.95%) |
Jan 18, 2012 | 8.455 | 8.589 | 8.359 | 8.578 | 92,304 | +0.13(+1.59%) |
Jan 17, 2012 | 8.472 | 8.473 | 8.364 | 8.444 | 143,558 | +0.06(+0.66%) |
Jan 13, 2012 | 8.437 | 8.486 | 8.323 | 8.389 | 243,005 | -0.16(-1.85%) |
Jan 12, 2012 | 8.426 | 8.573 | 8.371 | 8.547 | 67,044 | +0.12(+1.39%) |
Jan 11, 2012 | 8.403 | 8.457 | 8.385 | 8.429 | 83,165 | -0.01(-0.12%) |
Jan 10, 2012 | 8.341 | 8.526 | 8.310 | 8.439 | 196,228 | +0.13(+1.57%) |
Jan 09, 2012 | 8.322 | 8.343 | 8.242 | 8.309 | 186,422 | +0.03(+0.34%) |
Jan 06, 2012 | 8.335 | 8.411 | 8.279 | 8.281 | 187,781 | -0.04(-0.51%) |
Jan 05, 2012 | 8.245 | 8.353 | 8.153 | 8.323 | 166,117 | +0.02(+0.28%) |
Jan 04, 2012 | 8.281 | 8.361 | 8.256 | 8.300 | 211,375 | -0.21(-2.47%) |
Dec 30, 2011 | 8.552 | 8.702 | 8.410 | 8.511 | 260,314 | +0.04(+0.44%) |
Dec 29, 2011 | 8.232 | 8.516 | 8.232 | 8.473 | 176,168 | +0.25(+3.06%) |
Dec 28, 2011 | 8.353 | 8.353 | 8.191 | 8.222 | 129,820 | -0.20(-2.38%) |
Dec 27, 2011 | 8.213 | 8.499 | 8.211 | 8.423 | 185,267 | +0.17(+2.11%) |
Dec 23, 2011 | 8.248 | 8.268 | 8.187 | 8.248 | 97,724 | -0.03(-0.41%) |
Dec 21, 2011 | 8.056 | 8.359 | 8.028 | 8.283 | 103,075 | +0.18(+2.25%) |
Dec 20, 2011 | 7.926 | 8.138 | 7.916 | 8.100 | 248,244 | +0.36(+4.65%) |
Dec 19, 2011 | 8.027 | 8.107 | 7.732 | 7.740 | 107,248 | -0.25(-3.10%) |
Dec 16, 2011 | 7.932 | 8.043 | 7.903 | 7.988 | 353,787 | +0.14(+1.81%) |
Dec 15, 2011 | 7.839 | 8.002 | 7.795 | 7.846 | 104,168 | +0.13(+1.73%) |
Dec 14, 2011 | 7.740 | 7.833 | 7.626 | 7.712 | 242,230 | -0.03(-0.38%) |
Dec 13, 2011 | 7.955 | 8.048 | 7.740 | 7.742 | 125,960 | -0.17(-2.16%) |
Dec 12, 2011 | 7.924 | 8.009 | 7.815 | 7.913 | 171,269 | -0.11(-1.34%) |
Dec 09, 2011 | 7.760 | 8.050 | 7.760 | 8.020 | 213,350 | +0.31(+4.06%) |
Dec 08, 2011 | 7.996 | 7.996 | 7.694 | 7.707 | 195,896 | -0.32(-4.00%) |
Dec 07, 2011 | 8.108 | 8.147 | 7.983 | 8.028 | 131,827 | -0.11(-1.34%) |
Dec 06, 2011 | 8.151 | 8.302 | 8.138 | 8.138 | 225,611 | -0.04(-0.50%) |
Dec 05, 2011 | 8.147 | 8.294 | 8.004 | 8.178 | 323,207 | +0.13(+1.60%) |
Dec 02, 2011 | 8.009 | 8.123 | 7.882 | 8.050 | 534,796 | +0.17(+2.17%) |