Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.026 | 8.152 | 7.936 | 8.089 | 7,122,807 | +0.03(+0.34%) |
Feb 28, 2012 | 7.936 | 8.062 | 7.882 | 8.062 | 6,665,287 | +0.12(+1.53%) |
Feb 27, 2012 | 7.833 | 7.995 | 7.806 | 7.941 | 4,707,516 | +0.13(+1.61%) |
Feb 24, 2012 | 8.004 | 8.049 | 7.806 | 7.815 | 4,678,326 | -0.17(-2.14%) |
Feb 23, 2012 | 8.103 | 8.139 | 7.896 | 7.986 | 7,543,632 | -0.14(-1.66%) |
Feb 22, 2012 | 8.130 | 8.229 | 8.058 | 8.121 | 6,132,212 | -0.07(-0.88%) |
Feb 21, 2012 | 8.517 | 8.526 | 8.112 | 8.193 | 7,901,834 | -0.30(-3.50%) |
Feb 17, 2012 | 8.707 | 8.752 | 8.490 | 8.490 | 6,329,477 | -0.14(-1.67%) |
Feb 16, 2012 | 8.572 | 8.680 | 8.490 | 8.635 | 4,109,797 | +0.05(+0.63%) |
Feb 15, 2012 | 8.653 | 8.734 | 8.553 | 8.581 | 4,540,779 | -0.05(-0.63%) |
Feb 14, 2012 | 8.716 | 8.743 | 8.562 | 8.635 | 4,030,982 | -0.12(-1.34%) |
Feb 13, 2012 | 8.689 | 8.806 | 8.644 | 8.752 | 5,042,496 | +0.09(+1.04%) |
Feb 10, 2012 | 8.743 | 8.779 | 8.590 | 8.662 | 3,893,996 | -0.14(-1.64%) |
Feb 09, 2012 | 8.671 | 8.815 | 8.544 | 8.806 | 6,239,028 | +0.14(+1.56%) |
Feb 08, 2012 | 8.671 | 8.779 | 8.626 | 8.671 | 4,511,723 | -0.01(-0.10%) |
Feb 07, 2012 | 8.743 | 8.842 | 8.644 | 8.680 | 7,048,831 | -0.10(-1.13%) |
Feb 06, 2012 | 8.968 | 8.995 | 8.734 | 8.779 | 4,823,721 | -0.26(-2.89%) |
Feb 03, 2012 | 8.869 | 9.049 | 8.833 | 9.040 | 6,721,116 | +0.26(+2.97%) |
Feb 02, 2012 | 8.797 | 8.860 | 8.711 | 8.779 | 4,763,480 | +0.01(+0.10%) |
Feb 01, 2012 | 8.734 | 8.824 | 8.605 | 8.770 | 6,371,252 | +0.14(+1.67%) |
Jan 31, 2012 | 8.499 | 8.635 | 8.301 | 8.626 | 7,816,011 | +0.18(+2.13%) |
Jan 30, 2012 | 8.599 | 8.617 | 8.400 | 8.445 | 8,205,331 | -0.22(-2.49%) |
Jan 27, 2012 | 8.427 | 8.707 | 8.400 | 8.662 | 5,786,576 | +0.22(+2.56%) |
Jan 26, 2012 | 8.617 | 8.806 | 8.373 | 8.445 | 9,866,412 | -0.12(-1.37%) |
Jan 25, 2012 | 8.355 | 8.671 | 8.346 | 8.562 | 10,798,606 | +0.32(+3.82%) |
Jan 24, 2012 | 8.310 | 8.378 | 8.216 | 8.247 | 5,993,872 | -0.11(-1.29%) |
Jan 23, 2012 | 8.472 | 8.520 | 8.294 | 8.355 | 5,190,828 | -0.11(-1.28%) |
Jan 20, 2012 | 8.590 | 8.608 | 8.418 | 8.463 | 12,130,459 | +0.09(+1.08%) |
Jan 19, 2012 | 8.202 | 8.432 | 8.148 | 8.373 | 8,881,067 | +0.25(+3.10%) |
Jan 18, 2012 | 8.031 | 8.256 | 7.941 | 8.121 | 6,167,658 | +0.07(+0.89%) |
Jan 17, 2012 | 8.031 | 8.139 | 7.959 | 8.049 | 4,830,115 | +0.09(+1.13%) |
Jan 13, 2012 | 8.013 | 8.094 | 7.869 | 7.959 | 3,902,956 | -0.12(-1.45%) |
Jan 12, 2012 | 8.040 | 8.103 | 7.815 | 8.076 | 5,849,664 | +0.08(+1.01%) |
Jan 11, 2012 | 7.833 | 8.022 | 7.788 | 7.995 | 5,913,019 | +0.15(+1.95%) |
Jan 10, 2012 | 7.824 | 7.851 | 7.725 | 7.842 | 4,032,116 | +0.11(+1.40%) |
Jan 09, 2012 | 7.671 | 7.815 | 7.671 | 7.734 | 3,228,489 | +0.06(+0.82%) |
Jan 06, 2012 | 7.770 | 7.833 | 7.671 | 7.671 | 3,383,928 | -0.09(-1.16%) |
Jan 05, 2012 | 7.716 | 7.779 | 7.554 | 7.761 | 5,433,477 | +0.02(+0.23%) |
Jan 04, 2012 | 7.572 | 7.752 | 7.401 | 7.743 | 8,421,695 | +0.04(+0.47%) |
Dec 30, 2011 | 7.743 | 7.779 | 7.703 | 7.707 | 5,015,640 | -0.04(-0.47%) |
Dec 29, 2011 | 7.572 | 7.761 | 7.568 | 7.743 | 4,119,110 | +0.18(+2.38%) |
Dec 28, 2011 | 7.662 | 7.689 | 7.527 | 7.563 | 3,690,263 | -0.10(-1.29%) |
Dec 27, 2011 | 7.671 | 7.743 | 7.554 | 7.662 | 5,426,520 | -0.06(-0.82%) |
Dec 23, 2011 | 7.563 | 7.725 | 7.509 | 7.725 | 5,447,315 | +0.19(+2.51%) |
Dec 21, 2011 | 7.653 | 7.679 | 7.455 | 7.536 | 5,581,151 | -0.10(-1.30%) |
Dec 20, 2011 | 7.599 | 7.788 | 7.554 | 7.635 | 8,130,053 | +0.16(+2.17%) |
Dec 19, 2011 | 7.824 | 7.842 | 7.428 | 7.473 | 6,643,718 | -0.37(-4.71%) |
Dec 16, 2011 | 7.644 | 7.842 | 7.626 | 7.842 | 16,011,257 | +0.26(+3.44%) |
Dec 15, 2011 | 7.455 | 7.631 | 7.392 | 7.581 | 9,741,758 | +0.23(+3.06%) |
Dec 14, 2011 | 7.356 | 7.536 | 7.320 | 7.356 | 8,291,656 | +0.01(+0.12%) |
Dec 13, 2011 | 7.617 | 7.680 | 7.311 | 7.347 | 7,191,540 | -0.24(-3.20%) |
Dec 12, 2011 | 7.509 | 7.644 | 7.392 | 7.590 | 6,734,053 | -0.01(-0.12%) |
Dec 09, 2011 | 7.491 | 7.703 | 7.473 | 7.599 | 4,829,093 | +0.15(+2.06%) |
Dec 08, 2011 | 7.644 | 7.644 | 7.428 | 7.446 | 7,514,086 | -0.28(-3.61%) |
Dec 07, 2011 | 7.635 | 7.779 | 7.563 | 7.725 | 8,570,119 | +0.04(+0.47%) |
Dec 06, 2011 | 7.635 | 7.725 | 7.527 | 7.689 | 10,714,834 | +0.07(+0.88%) |
Dec 05, 2011 | 7.577 | 7.739 | 7.523 | 7.622 | 7,163,102 | +0.17(+2.29%) |
Dec 02, 2011 | 7.559 | 7.631 | 7.442 | 7.451 | 6,828,153 | -0.04(-0.60%) |