Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.652 | 8.670 | 8.536 | 8.554 | 1,584,627 | -0.08(-0.88%) |
Feb 28, 2012 | 8.670 | 8.715 | 8.608 | 8.630 | 1,235,628 | -0.05(-0.62%) |
Feb 27, 2012 | 8.666 | 8.719 | 8.603 | 8.684 | 948,114 | -0.02(-0.21%) |
Feb 24, 2012 | 8.728 | 8.728 | 8.616 | 8.701 | 734,162 | -0.00(-0.05%) |
Feb 23, 2012 | 8.603 | 8.742 | 8.585 | 8.706 | 1,448,441 | +0.12(+1.41%) |
Feb 22, 2012 | 8.567 | 8.594 | 8.496 | 8.585 | 912,212 | +0.00(+0.05%) |
Feb 21, 2012 | 8.473 | 8.643 | 8.469 | 8.581 | 1,327,930 | +0.11(+1.27%) |
Feb 17, 2012 | 8.545 | 8.545 | 8.456 | 8.473 | 1,428,536 | -0.04(-0.42%) |
Feb 16, 2012 | 8.429 | 8.527 | 8.398 | 8.509 | 1,004,982 | +0.06(+0.74%) |
Feb 15, 2012 | 8.433 | 8.487 | 8.375 | 8.447 | 1,119,530 | +0.06(+0.69%) |
Feb 14, 2012 | 8.375 | 8.393 | 8.313 | 8.389 | 1,115,549 | -0.01(-0.11%) |
Feb 13, 2012 | 8.478 | 8.487 | 8.353 | 8.398 | 2,101,129 | -0.05(-0.58%) |
Feb 10, 2012 | 8.478 | 8.590 | 8.268 | 8.447 | 4,036,283 | -0.31(-3.57%) |
Feb 09, 2012 | 8.616 | 8.759 | 8.590 | 8.759 | 1,507,920 | +0.14(+1.66%) |
Feb 08, 2012 | 8.652 | 8.684 | 8.558 | 8.616 | 1,431,845 | -0.04(-0.46%) |
Feb 07, 2012 | 8.701 | 8.724 | 8.652 | 8.657 | 1,319,416 | -0.04(-0.41%) |
Feb 06, 2012 | 8.639 | 8.755 | 8.621 | 8.692 | 960,906 | +0.02(+0.21%) |
Feb 03, 2012 | 8.728 | 8.737 | 8.648 | 8.675 | 1,417,639 | +0.01(+0.15%) |
Feb 02, 2012 | 8.697 | 8.719 | 8.648 | 8.661 | 1,032,654 | -0.02(-0.21%) |
Feb 01, 2012 | 8.661 | 8.719 | 8.643 | 8.679 | 1,235,680 | +0.03(+0.36%) |
Jan 31, 2012 | 8.773 | 8.773 | 8.621 | 8.648 | 1,107,263 | -0.09(-1.02%) |
Jan 30, 2012 | 8.835 | 8.844 | 8.701 | 8.737 | 1,114,166 | -0.13(-1.41%) |
Jan 27, 2012 | 8.938 | 8.938 | 8.818 | 8.862 | 797,910 | -0.09(-1.05%) |
Jan 26, 2012 | 8.876 | 8.996 | 8.840 | 8.956 | 1,958,084 | +0.09(+1.01%) |
Jan 25, 2012 | 8.853 | 8.943 | 8.831 | 8.867 | 1,193,817 | +0.01(+0.15%) |
Jan 24, 2012 | 8.880 | 8.903 | 8.835 | 8.853 | 1,369,999 | -0.03(-0.30%) |
Jan 23, 2012 | 8.916 | 8.970 | 8.862 | 8.880 | 1,076,866 | -0.05(-0.55%) |
Jan 20, 2012 | 9.032 | 9.041 | 8.903 | 8.929 | 1,281,029 | -0.13(-1.43%) |
Jan 19, 2012 | 8.961 | 9.108 | 8.938 | 9.059 | 1,442,507 | +0.12(+1.30%) |
Jan 18, 2012 | 8.925 | 8.965 | 8.907 | 8.943 | 1,031,716 | -0.00(-0.05%) |
Jan 17, 2012 | 8.612 | 8.996 | 8.603 | 8.947 | 2,968,906 | +0.39(+4.54%) |
Jan 13, 2012 | 8.563 | 8.621 | 8.514 | 8.558 | 1,351,290 | -0.03(-0.36%) |
Jan 12, 2012 | 8.514 | 8.625 | 8.500 | 8.590 | 1,987,964 | +0.11(+1.26%) |
Jan 11, 2012 | 8.384 | 8.505 | 8.348 | 8.482 | 1,559,322 | +0.10(+1.23%) |
Jan 10, 2012 | 8.313 | 8.456 | 8.279 | 8.380 | 1,672,156 | +0.13(+1.63%) |
Jan 09, 2012 | 8.326 | 8.339 | 8.219 | 8.246 | 1,586,546 | -0.05(-0.65%) |
Jan 06, 2012 | 8.371 | 8.424 | 8.295 | 8.299 | 2,225,335 | -0.05(-0.64%) |
Jan 05, 2012 | 8.353 | 8.398 | 8.272 | 8.353 | 3,145,291 | -0.03(-0.37%) |
Jan 04, 2012 | 8.357 | 8.438 | 8.272 | 8.384 | 3,954,126 | -0.10(-1.16%) |
Dec 30, 2011 | 8.469 | 8.536 | 8.469 | 8.482 | 898,556 | +0.01(+0.11%) |
Dec 29, 2011 | 8.482 | 8.514 | 8.451 | 8.473 | 1,039,930 | +0.02(+0.21%) |
Dec 28, 2011 | 8.558 | 8.558 | 8.451 | 8.456 | 781,126 | -0.08(-0.99%) |
Dec 27, 2011 | 8.518 | 8.590 | 8.518 | 8.541 | 765,289 | +0.03(+0.31%) |
Dec 23, 2011 | 8.478 | 8.541 | 8.465 | 8.514 | 980,010 | +0.01(+0.11%) |
Dec 21, 2011 | 8.438 | 8.549 | 8.406 | 8.505 | 1,051,657 | +0.07(+0.79%) |
Dec 20, 2011 | 8.460 | 8.487 | 8.429 | 8.438 | 1,098,803 | +0.07(+0.80%) |
Dec 19, 2011 | 8.505 | 8.545 | 8.348 | 8.371 | 1,293,297 | -0.09(-1.11%) |
Dec 16, 2011 | 8.487 | 8.558 | 8.420 | 8.465 | 2,957,602 | -0.03(-0.32%) |
Dec 15, 2011 | 8.473 | 8.545 | 8.447 | 8.491 | 1,143,362 | +0.05(+0.58%) |
Dec 14, 2011 | 8.491 | 8.532 | 8.438 | 8.442 | 740,671 | -0.06(-0.68%) |
Dec 13, 2011 | 8.590 | 8.719 | 8.478 | 8.500 | 975,717 | -0.04(-0.42%) |
Dec 12, 2011 | 8.701 | 8.710 | 8.491 | 8.536 | 1,086,841 | -0.19(-2.20%) |
Dec 09, 2011 | 8.576 | 8.751 | 8.576 | 8.728 | 1,031,663 | +0.16(+1.82%) |
Dec 08, 2011 | 8.692 | 8.733 | 8.541 | 8.572 | 1,413,871 | -0.14(-1.64%) |
Dec 07, 2011 | 8.755 | 8.768 | 8.646 | 8.715 | 1,137,806 | -0.04(-0.46%) |
Dec 06, 2011 | 8.724 | 8.795 | 8.670 | 8.755 | 862,925 | +0.03(+0.36%) |
Dec 05, 2011 | 8.773 | 8.835 | 8.697 | 8.724 | 1,297,857 | +0.01(+0.10%) |
Dec 02, 2011 | 8.840 | 8.849 | 8.710 | 8.715 | 897,113 | -0.06(-0.71%) |