Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.500 | 9.650 | 9.010 | 9.560 | 510,704 | +0.09(+0.95%) |
Feb 28, 2012 | 9.010 | 9.520 | 8.950 | 9.470 | 235,792 | +0.41(+4.53%) |
Feb 27, 2012 | 8.580 | 9.110 | 8.450 | 9.060 | 237,228 | +0.38(+4.38%) |
Feb 24, 2012 | 8.840 | 8.860 | 8.520 | 8.680 | 67,846 | -0.21(-2.36%) |
Feb 23, 2012 | 8.950 | 9.000 | 8.500 | 8.890 | 240,737 | -0.40(-4.31%) |
Feb 22, 2012 | 9.440 | 9.450 | 9.150 | 9.290 | 66,336 | -0.16(-1.69%) |
Feb 21, 2012 | 9.750 | 9.750 | 9.410 | 9.450 | 95,040 | -0.26(-2.68%) |
Feb 17, 2012 | 9.350 | 9.750 | 8.670 | 9.710 | 312,524 | +0.36(+3.85%) |
Feb 16, 2012 | 9.300 | 9.450 | 9.260 | 9.350 | 145,027 | +0.10(+1.08%) |
Feb 15, 2012 | 9.320 | 9.320 | 9.080 | 9.250 | 93,980 | +0.02(+0.22%) |
Feb 14, 2012 | 8.790 | 9.270 | 8.790 | 9.230 | 124,721 | +0.39(+4.41%) |
Feb 13, 2012 | 8.650 | 8.920 | 8.600 | 8.840 | 97,100 | +0.27(+3.15%) |
Feb 10, 2012 | 9.310 | 9.310 | 8.410 | 8.570 | 164,251 | -0.79(-8.44%) |
Feb 09, 2012 | 9.450 | 9.450 | 9.160 | 9.360 | 80,049 | -0.09(-0.95%) |
Feb 08, 2012 | 9.030 | 9.450 | 8.900 | 9.450 | 195,384 | +0.46(+5.12%) |
Feb 07, 2012 | 8.990 | 9.110 | 8.864 | 8.990 | 91,365 | -0.04(-0.44%) |
Feb 06, 2012 | 8.710 | 9.110 | 8.640 | 9.030 | 237,763 | +0.26(+2.96%) |
Feb 03, 2012 | 8.760 | 8.820 | 8.640 | 8.770 | 85,365 | +0.09(+1.04%) |
Feb 02, 2012 | 8.330 | 8.720 | 8.190 | 8.680 | 122,157 | +0.35(+4.20%) |
Feb 01, 2012 | 8.210 | 8.380 | 8.150 | 8.330 | 103,481 | +0.17(+2.08%) |
Jan 31, 2012 | 8.080 | 8.200 | 8.030 | 8.160 | 57,451 | +0.09(+1.12%) |
Jan 30, 2012 | 7.990 | 8.200 | 7.990 | 8.070 | 62,405 | +0.02(+0.25%) |
Jan 27, 2012 | 7.980 | 8.070 | 7.940 | 8.050 | 59,872 | +0.03(+0.37%) |
Jan 26, 2012 | 8.020 | 8.050 | 7.780 | 8.020 | 104,053 | +0.00(+0.00%) |
Jan 25, 2012 | 7.990 | 8.050 | 7.930 | 8.020 | 179,368 | +0.03(+0.38%) |
Jan 24, 2012 | 8.000 | 8.064 | 7.900 | 7.990 | 52,645 | -0.04(-0.50%) |
Jan 23, 2012 | 8.180 | 8.220 | 7.960 | 8.030 | 57,722 | -0.10(-1.23%) |
Jan 20, 2012 | 8.190 | 8.240 | 8.060 | 8.130 | 65,415 | -0.05(-0.61%) |
Jan 19, 2012 | 8.200 | 8.340 | 8.090 | 8.180 | 96,836 | +0.01(+0.12%) |
Jan 18, 2012 | 8.200 | 8.287 | 8.100 | 8.170 | 47,622 | -0.03(-0.37%) |
Jan 17, 2012 | 8.220 | 8.320 | 8.065 | 8.200 | 77,102 | -0.01(-0.12%) |
Jan 13, 2012 | 8.240 | 8.260 | 7.980 | 8.210 | 69,794 | -0.09(-1.08%) |
Jan 12, 2012 | 8.120 | 8.420 | 7.910 | 8.300 | 70,692 | +0.16(+1.97%) |
Jan 11, 2012 | 8.050 | 8.280 | 8.050 | 8.140 | 67,381 | +0.05(+0.62%) |
Jan 10, 2012 | 8.480 | 8.500 | 8.030 | 8.090 | 107,770 | -0.29(-3.46%) |
Jan 09, 2012 | 8.420 | 8.420 | 8.360 | 8.380 | 59,693 | -0.05(-0.59%) |
Jan 06, 2012 | 8.430 | 8.500 | 8.390 | 8.430 | 38,583 | -0.03(-0.35%) |
Jan 05, 2012 | 8.500 | 8.500 | 8.410 | 8.460 | 16,694 | -0.04(-0.47%) |
Jan 04, 2012 | 8.530 | 8.570 | 8.440 | 8.500 | 47,924 | -0.10(-1.16%) |
Dec 30, 2011 | 8.600 | 8.650 | 8.560 | 8.600 | 54,824 | -0.02(-0.23%) |
Dec 29, 2011 | 8.670 | 8.740 | 8.570 | 8.620 | 22,105 | -0.12(-1.37%) |
Dec 28, 2011 | 8.980 | 8.980 | 8.720 | 8.740 | 26,418 | -0.22(-2.46%) |
Dec 27, 2011 | 8.810 | 9.034 | 8.750 | 8.960 | 110,051 | +0.12(+1.36%) |
Dec 23, 2011 | 8.820 | 8.930 | 8.260 | 8.840 | 79,478 | +0.15(+1.73%) |
Dec 21, 2011 | 8.800 | 8.880 | 8.610 | 8.690 | 37,953 | -0.13(-1.47%) |
Dec 20, 2011 | 8.960 | 8.960 | 8.800 | 8.820 | 57,261 | +0.02(+0.23%) |
Dec 19, 2011 | 9.160 | 9.190 | 8.770 | 8.800 | 63,506 | -0.35(-3.83%) |
Dec 16, 2011 | 8.880 | 9.170 | 8.810 | 9.150 | 257,710 | +0.34(+3.86%) |
Dec 15, 2011 | 8.430 | 8.873 | 8.200 | 8.810 | 313,880 | +0.42(+5.01%) |
Dec 14, 2011 | 8.210 | 8.410 | 8.100 | 8.390 | 69,558 | +0.05(+0.60%) |
Dec 13, 2011 | 8.430 | 8.450 | 8.303 | 8.340 | 65,647 | -0.05(-0.60%) |
Dec 12, 2011 | 8.350 | 8.420 | 8.230 | 8.390 | 94,706 | -0.01(-0.12%) |
Dec 09, 2011 | 8.290 | 8.500 | 8.050 | 8.400 | 47,243 | +0.10(+1.20%) |
Dec 08, 2011 | 8.400 | 8.400 | 8.160 | 8.300 | 82,908 | -0.17(-2.01%) |
Dec 07, 2011 | 8.310 | 8.480 | 8.310 | 8.470 | 102,980 | +0.08(+0.95%) |
Dec 06, 2011 | 8.460 | 8.460 | 8.321 | 8.390 | 100,527 | -0.11(-1.29%) |
Dec 05, 2011 | 8.590 | 8.702 | 8.400 | 8.500 | 126,511 | +0.01(+0.12%) |
Dec 02, 2011 | 8.440 | 8.510 | 8.300 | 8.490 | 106,597 | +0.15(+1.80%) |