Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.476 | 8.839 | 8.311 | 8.497 | 694,986 | +0.07(+0.86%) |
Feb 28, 2012 | 8.214 | 8.514 | 8.204 | 8.424 | 345,394 | +0.26(+3.21%) |
Feb 27, 2012 | 8.083 | 8.300 | 7.996 | 8.162 | 364,044 | +0.10(+1.24%) |
Feb 24, 2012 | 8.017 | 8.099 | 7.993 | 8.062 | 141,603 | +0.04(+0.56%) |
Feb 23, 2012 | 8.110 | 8.152 | 7.962 | 8.017 | 302,445 | -0.05(-0.60%) |
Feb 22, 2012 | 8.065 | 8.179 | 7.907 | 8.065 | 247,270 | +0.07(+0.82%) |
Feb 21, 2012 | 8.027 | 8.100 | 8.000 | 8.000 | 193,303 | -0.01(-0.13%) |
Feb 17, 2012 | 7.986 | 8.183 | 7.941 | 8.010 | 387,104 | +0.06(+0.74%) |
Feb 16, 2012 | 7.903 | 8.121 | 7.842 | 7.951 | 390,429 | +0.08(+1.05%) |
Feb 15, 2012 | 7.772 | 7.872 | 7.751 | 7.869 | 120,437 | +0.10(+1.24%) |
Feb 14, 2012 | 7.834 | 7.858 | 7.724 | 7.772 | 266,710 | -0.03(-0.44%) |
Feb 13, 2012 | 7.896 | 7.965 | 7.786 | 7.806 | 231,783 | -0.07(-0.83%) |
Feb 10, 2012 | 7.886 | 7.941 | 7.803 | 7.872 | 172,730 | -0.01(-0.13%) |
Feb 09, 2012 | 7.903 | 7.934 | 7.817 | 7.882 | 332,931 | +0.01(+0.09%) |
Feb 08, 2012 | 7.951 | 8.052 | 7.775 | 7.876 | 360,875 | -0.05(-0.65%) |
Feb 07, 2012 | 7.755 | 7.997 | 7.699 | 7.927 | 388,633 | +0.16(+2.09%) |
Feb 06, 2012 | 7.648 | 7.768 | 7.648 | 7.765 | 224,786 | +0.12(+1.63%) |
Feb 03, 2012 | 7.596 | 7.665 | 7.586 | 7.641 | 251,863 | +0.07(+0.91%) |
Feb 02, 2012 | 7.679 | 7.741 | 7.572 | 7.572 | 674,364 | -0.03(-0.41%) |
Feb 01, 2012 | 7.682 | 7.768 | 7.596 | 7.603 | 142,455 | -0.01(-0.18%) |
Jan 31, 2012 | 7.672 | 7.678 | 7.603 | 7.617 | 145,070 | -0.02(-0.23%) |
Jan 30, 2012 | 7.720 | 7.727 | 7.603 | 7.634 | 219,393 | -0.08(-1.02%) |
Jan 27, 2012 | 7.699 | 7.744 | 7.627 | 7.712 | 330,356 | +0.01(+0.12%) |
Jan 26, 2012 | 7.855 | 7.855 | 7.641 | 7.703 | 251,713 | -0.09(-1.20%) |
Jan 25, 2012 | 7.844 | 7.855 | 7.775 | 7.796 | 220,427 | -0.03(-0.40%) |
Jan 24, 2012 | 7.800 | 7.882 | 7.800 | 7.827 | 127,382 | -0.03(-0.40%) |
Jan 23, 2012 | 7.689 | 7.893 | 7.655 | 7.858 | 221,368 | +0.21(+2.80%) |
Jan 20, 2012 | 7.599 | 7.665 | 7.548 | 7.644 | 155,103 | +0.02(+0.27%) |
Jan 19, 2012 | 7.731 | 7.731 | 7.527 | 7.623 | 233,127 | -0.04(-0.55%) |
Jan 18, 2012 | 7.632 | 7.733 | 7.628 | 7.665 | 238,759 | +0.04(+0.49%) |
Jan 17, 2012 | 7.611 | 7.682 | 7.584 | 7.628 | 203,195 | +0.04(+0.58%) |
Jan 13, 2012 | 7.621 | 7.706 | 7.567 | 7.584 | 167,707 | -0.03(-0.40%) |
Jan 12, 2012 | 7.814 | 7.814 | 7.547 | 7.615 | 256,154 | -0.17(-2.17%) |
Jan 11, 2012 | 7.787 | 7.821 | 7.716 | 7.784 | 154,691 | -0.02(-0.26%) |
Jan 10, 2012 | 7.835 | 7.838 | 7.784 | 7.804 | 121,813 | +0.02(+0.26%) |
Jan 09, 2012 | 7.814 | 7.872 | 7.750 | 7.784 | 92,870 | -0.03(-0.39%) |
Jan 06, 2012 | 7.848 | 7.872 | 7.787 | 7.814 | 1,478,342 | +0.01(+0.13%) |
Jan 05, 2012 | 7.862 | 7.862 | 7.784 | 7.804 | 193,857 | -0.06(-0.73%) |
Jan 04, 2012 | 7.784 | 7.882 | 7.760 | 7.862 | 96,977 | +0.19(+2.52%) |
Dec 30, 2011 | 7.696 | 7.862 | 7.665 | 7.669 | 225,838 | -0.03(-0.35%) |
Dec 29, 2011 | 7.753 | 7.814 | 7.659 | 7.696 | 180,968 | -0.09(-1.17%) |
Dec 28, 2011 | 7.906 | 7.946 | 7.720 | 7.787 | 154,585 | -0.13(-1.67%) |
Dec 27, 2011 | 7.967 | 8.031 | 7.882 | 7.919 | 182,475 | -0.04(-0.47%) |
Dec 23, 2011 | 8.017 | 8.024 | 7.885 | 7.956 | 104,394 | +0.31(+4.03%) |
Dec 21, 2011 | 7.561 | 7.689 | 7.473 | 7.648 | 94,489 | +0.10(+1.30%) |
Dec 20, 2011 | 7.459 | 7.611 | 7.445 | 7.550 | 159,431 | +0.14(+1.87%) |
Dec 19, 2011 | 7.581 | 7.648 | 7.412 | 7.412 | 239,660 | -0.16(-2.14%) |
Dec 16, 2011 | 7.412 | 7.604 | 7.408 | 7.574 | 208,634 | +0.17(+2.33%) |
Dec 15, 2011 | 7.456 | 7.473 | 7.381 | 7.401 | 214,742 | +0.00(+0.05%) |
Dec 14, 2011 | 7.496 | 7.513 | 7.391 | 7.398 | 274,096 | -0.12(-1.62%) |
Dec 13, 2011 | 7.527 | 7.688 | 7.489 | 7.520 | 340,187 | -0.02(-0.31%) |
Dec 12, 2011 | 7.496 | 7.544 | 7.428 | 7.544 | 237,512 | +0.01(+0.09%) |
Dec 09, 2011 | 7.479 | 7.554 | 7.415 | 7.537 | 224,585 | +0.06(+0.81%) |
Dec 08, 2011 | 7.459 | 7.530 | 7.381 | 7.476 | 255,279 | +0.01(+0.14%) |
Dec 07, 2011 | 7.486 | 7.516 | 7.378 | 7.466 | 243,676 | -0.07(-0.90%) |
Dec 06, 2011 | 7.516 | 7.560 | 7.445 | 7.533 | 234,457 | +0.04(+0.54%) |
Dec 05, 2011 | 7.442 | 7.523 | 7.364 | 7.493 | 502,183 | +0.07(+1.00%) |
Dec 02, 2011 | 7.442 | 7.530 | 7.381 | 7.418 | 579,254 | -0.01(-0.18%) |