Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.174 | 8.248 | 8.040 | 8.049 | 6,118,511 | -0.09(-1.09%) |
Feb 28, 2012 | 8.199 | 8.199 | 8.104 | 8.138 | 6,353,316 | -0.05(-0.60%) |
Feb 27, 2012 | 8.086 | 8.220 | 8.006 | 8.187 | 3,732,403 | +0.03(+0.37%) |
Feb 24, 2012 | 8.040 | 8.190 | 8.003 | 8.156 | 3,999,515 | +0.13(+1.64%) |
Feb 23, 2012 | 8.025 | 8.067 | 7.936 | 8.025 | 5,100,144 | +0.01(+0.15%) |
Feb 22, 2012 | 8.092 | 8.119 | 7.994 | 8.012 | 6,826,887 | -0.12(-1.43%) |
Feb 21, 2012 | 8.177 | 8.214 | 8.107 | 8.129 | 5,343,558 | -0.06(-0.78%) |
Feb 17, 2012 | 8.181 | 8.211 | 8.086 | 8.193 | 6,618,835 | +0.02(+0.22%) |
Feb 16, 2012 | 7.985 | 8.229 | 7.964 | 8.174 | 7,382,240 | +0.17(+2.06%) |
Feb 15, 2012 | 8.095 | 8.095 | 7.951 | 8.009 | 6,566,323 | -0.05(-0.57%) |
Feb 14, 2012 | 8.022 | 8.064 | 7.967 | 8.055 | 5,066,795 | +0.00(+0.00%) |
Feb 13, 2012 | 8.012 | 8.089 | 7.961 | 8.055 | 6,445,784 | +0.11(+1.38%) |
Feb 10, 2012 | 7.844 | 7.951 | 7.796 | 7.945 | 5,954,162 | +0.04(+0.46%) |
Feb 09, 2012 | 8.025 | 8.046 | 7.875 | 7.909 | 6,079,603 | -0.11(-1.37%) |
Feb 08, 2012 | 7.912 | 8.022 | 7.847 | 8.019 | 8,993,572 | +0.17(+2.10%) |
Feb 07, 2012 | 7.737 | 7.890 | 7.692 | 7.854 | 6,825,461 | +0.11(+1.38%) |
Feb 06, 2012 | 7.630 | 7.750 | 7.612 | 7.747 | 6,807,155 | +0.09(+1.12%) |
Feb 03, 2012 | 7.652 | 7.698 | 7.609 | 7.661 | 10,984,225 | +0.13(+1.66%) |
Feb 02, 2012 | 7.499 | 7.682 | 7.487 | 7.536 | 11,789,398 | -0.03(-0.44%) |
Feb 01, 2012 | 7.624 | 7.786 | 7.554 | 7.569 | 8,009,630 | +0.00(+0.04%) |
Jan 31, 2012 | 7.789 | 7.789 | 7.539 | 7.566 | 9,849,746 | -0.17(-2.13%) |
Jan 30, 2012 | 7.866 | 7.869 | 7.722 | 7.731 | 5,747,284 | -0.21(-2.65%) |
Jan 27, 2012 | 7.838 | 7.961 | 7.826 | 7.942 | 4,757,180 | +0.05(+0.62%) |
Jan 26, 2012 | 7.964 | 8.028 | 7.844 | 7.893 | 6,326,315 | -0.02(-0.27%) |
Jan 25, 2012 | 7.838 | 7.927 | 7.777 | 7.915 | 4,316,915 | +0.07(+0.94%) |
Jan 24, 2012 | 7.774 | 7.869 | 7.747 | 7.841 | 4,728,226 | +0.06(+0.79%) |
Jan 23, 2012 | 7.771 | 7.826 | 7.747 | 7.780 | 3,063,204 | +0.04(+0.47%) |
Jan 20, 2012 | 7.670 | 7.786 | 7.621 | 7.744 | 4,552,318 | +0.06(+0.80%) |
Jan 19, 2012 | 7.621 | 7.737 | 7.600 | 7.682 | 3,461,877 | +0.11(+1.45%) |
Jan 18, 2012 | 7.508 | 7.594 | 7.478 | 7.572 | 3,939,833 | +0.08(+1.06%) |
Jan 17, 2012 | 7.624 | 7.685 | 7.487 | 7.493 | 3,475,454 | -0.09(-1.13%) |
Jan 13, 2012 | 7.560 | 7.592 | 7.511 | 7.579 | 3,461,490 | -0.05(-0.64%) |
Jan 12, 2012 | 7.643 | 7.713 | 7.588 | 7.627 | 5,025,651 | -0.03(-0.36%) |
Jan 11, 2012 | 7.689 | 7.698 | 7.612 | 7.655 | 8,389,147 | -0.04(-0.48%) |
Jan 10, 2012 | 7.511 | 7.716 | 7.484 | 7.692 | 8,662,412 | +0.26(+3.45%) |
Jan 09, 2012 | 7.459 | 7.536 | 7.417 | 7.435 | 2,826,989 | -0.03(-0.41%) |
Jan 06, 2012 | 7.527 | 7.609 | 7.450 | 7.465 | 3,901,743 | -0.07(-0.93%) |
Jan 05, 2012 | 7.444 | 7.554 | 7.377 | 7.536 | 3,508,456 | +0.01(+0.16%) |
Jan 04, 2012 | 7.545 | 7.579 | 7.465 | 7.524 | 3,602,475 | +0.03(+0.45%) |
Dec 30, 2011 | 7.499 | 7.548 | 7.490 | 7.490 | 2,076,716 | -0.04(-0.49%) |
Dec 29, 2011 | 7.450 | 7.548 | 7.423 | 7.527 | 1,604,810 | +0.10(+1.40%) |
Dec 28, 2011 | 7.536 | 7.536 | 7.410 | 7.423 | 2,411,813 | -0.10(-1.38%) |
Dec 27, 2011 | 7.505 | 7.609 | 7.490 | 7.527 | 2,315,529 | -0.02(-0.24%) |
Dec 23, 2011 | 7.496 | 7.546 | 7.447 | 7.545 | 1,448,969 | +0.10(+1.31%) |
Dec 21, 2011 | 7.469 | 7.481 | 7.313 | 7.447 | 3,961,781 | -0.02(-0.25%) |
Dec 20, 2011 | 7.325 | 7.505 | 7.323 | 7.465 | 4,197,895 | +0.25(+3.47%) |
Dec 19, 2011 | 7.365 | 7.414 | 7.200 | 7.215 | 4,210,683 | -0.13(-1.75%) |
Dec 16, 2011 | 7.465 | 7.493 | 7.326 | 7.343 | 6,218,598 | -0.07(-0.91%) |
Dec 15, 2011 | 7.484 | 7.496 | 7.377 | 7.410 | 4,124,599 | +0.06(+0.79%) |
Dec 14, 2011 | 7.389 | 7.444 | 7.310 | 7.352 | 5,227,182 | -0.08(-1.03%) |
Dec 13, 2011 | 7.627 | 7.679 | 7.377 | 7.429 | 6,072,622 | -0.17(-2.17%) |
Dec 12, 2011 | 7.692 | 7.707 | 7.530 | 7.594 | 6,556,519 | -0.20(-2.63%) |
Dec 09, 2011 | 7.643 | 7.832 | 7.627 | 7.799 | 6,461,419 | +0.20(+2.65%) |
Dec 08, 2011 | 7.783 | 7.783 | 7.591 | 7.597 | 8,334,812 | -0.22(-2.85%) |
Dec 07, 2011 | 7.912 | 7.912 | 7.753 | 7.820 | 7,963,133 | -0.17(-2.14%) |
Dec 06, 2011 | 7.976 | 8.043 | 7.933 | 7.991 | 3,714,974 | -0.02(-0.19%) |
Dec 05, 2011 | 8.071 | 8.098 | 7.927 | 8.006 | 5,097,912 | +0.09(+1.16%) |
Dec 02, 2011 | 8.067 | 8.098 | 7.860 | 7.915 | 5,797,679 | -0.06(-0.77%) |