Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 9.040 | 9.450 | 8.950 | 9.450 | 18,329 | +0.43(+4.77%) |
Feb 28, 2012 | 9.050 | 9.050 | 8.980 | 9.020 | 4,939 | -0.07(-0.77%) |
Feb 27, 2012 | 8.990 | 9.090 | 8.950 | 9.090 | 15,582 | +0.04(+0.44%) |
Feb 24, 2012 | 9.080 | 9.110 | 9.000 | 9.050 | 9,880 | +0.05(+0.56%) |
Feb 23, 2012 | 8.900 | 9.420 | 8.860 | 9.000 | 18,464 | +0.00(+0.00%) |
Feb 22, 2012 | 9.510 | 9.510 | 9.000 | 9.000 | 71,786 | -0.53(-5.54%) |
Feb 21, 2012 | 9.585 | 9.750 | 9.500 | 9.528 | 12,535 | +0.07(+0.72%) |
Feb 17, 2012 | 9.280 | 9.600 | 9.280 | 9.460 | 6,668 | +0.24(+2.60%) |
Feb 16, 2012 | 9.410 | 9.410 | 9.200 | 9.220 | 2,349 | +0.07(+0.77%) |
Feb 15, 2012 | 9.160 | 9.198 | 9.150 | 9.150 | 1,100 | +0.03(+0.33%) |
Feb 14, 2012 | 9.200 | 9.280 | 9.120 | 9.120 | 7,081 | -0.03(-0.33%) |
Feb 13, 2012 | 9.140 | 9.150 | 9.100 | 9.150 | 5,640 | +0.02(+0.22%) |
Feb 10, 2012 | 9.090 | 9.130 | 9.000 | 9.130 | 9,447 | +0.07(+0.77%) |
Feb 09, 2012 | 9.020 | 9.100 | 9.000 | 9.060 | 6,750 | +0.01(+0.11%) |
Feb 08, 2012 | 8.920 | 9.100 | 8.920 | 9.050 | 11,353 | +0.10(+1.14%) |
Feb 07, 2012 | 8.710 | 8.969 | 8.710 | 8.948 | 5,700 | +0.25(+2.85%) |
Feb 06, 2012 | 8.770 | 8.890 | 8.700 | 8.700 | 8,555 | -0.05(-0.57%) |
Feb 03, 2012 | 8.690 | 8.820 | 8.662 | 8.750 | 7,216 | +0.08(+0.92%) |
Feb 02, 2012 | 8.710 | 8.880 | 8.570 | 8.670 | 8,200 | +0.01(+0.12%) |
Feb 01, 2012 | 8.730 | 8.820 | 8.596 | 8.660 | 23,576 | -0.06(-0.69%) |
Jan 31, 2012 | 8.110 | 8.740 | 8.110 | 8.720 | 17,667 | +0.64(+7.92%) |
Jan 30, 2012 | 7.970 | 8.080 | 7.970 | 8.080 | 1,558 | +0.05(+0.62%) |
Jan 27, 2012 | 7.930 | 8.030 | 7.930 | 8.030 | 10,051 | +0.03(+0.37%) |
Jan 26, 2012 | 8.100 | 8.100 | 7.750 | 8.000 | 10,934 | -0.12(-1.48%) |
Jan 25, 2012 | 7.840 | 8.150 | 7.840 | 8.120 | 3,530 | +0.26(+3.31%) |
Jan 24, 2012 | 7.750 | 8.080 | 7.700 | 7.860 | 4,518 | -0.01(-0.13%) |
Jan 23, 2012 | 7.980 | 7.980 | 7.870 | 7.870 | 6,230 | -0.22(-2.72%) |
Jan 20, 2012 | 8.120 | 8.120 | 7.910 | 8.090 | 3,199 | -0.04(-0.49%) |
Jan 19, 2012 | 7.920 | 8.140 | 7.870 | 8.130 | 7,380 | +0.13(+1.63%) |
Jan 18, 2012 | 8.090 | 8.180 | 7.870 | 8.000 | 10,480 | -0.02(-0.25%) |
Jan 17, 2012 | 8.150 | 8.240 | 7.860 | 8.020 | 11,378 | +0.01(+0.12%) |
Jan 13, 2012 | 7.550 | 8.100 | 7.550 | 8.010 | 11,890 | +0.47(+6.23%) |
Jan 12, 2012 | 7.450 | 7.670 | 7.400 | 7.540 | 28,244 | +0.05(+0.67%) |
Jan 11, 2012 | 7.610 | 7.610 | 7.460 | 7.490 | 2,200 | +0.04(+0.54%) |
Jan 10, 2012 | 7.380 | 7.450 | 7.370 | 7.450 | 4,790 | +0.08(+1.09%) |
Jan 09, 2012 | 7.360 | 7.400 | 7.310 | 7.370 | 1,800 | +0.07(+0.96%) |
Jan 06, 2012 | 7.620 | 7.620 | 7.290 | 7.300 | 10,709 | -0.35(-4.58%) |
Jan 05, 2012 | 7.530 | 7.742 | 7.360 | 7.650 | 4,909 | +0.05(+0.66%) |
Jan 04, 2012 | 7.600 | 7.720 | 7.600 | 7.600 | 3,000 | -0.20(-2.56%) |
Dec 30, 2011 | 7.500 | 7.800 | 7.250 | 7.800 | 12,016 | +0.35(+4.70%) |
Dec 29, 2011 | 7.280 | 7.450 | 7.280 | 7.450 | 3,600 | +0.18(+2.48%) |
Dec 28, 2011 | 7.310 | 7.310 | 7.250 | 7.270 | 21,200 | -0.08(-1.09%) |
Dec 27, 2011 | 7.310 | 7.350 | 7.260 | 7.350 | 2,700 | +0.04(+0.55%) |
Dec 23, 2011 | 7.270 | 7.330 | 7.260 | 7.310 | 1,011 | -0.02(-0.27%) |
Dec 21, 2011 | 7.210 | 7.350 | 7.010 | 7.330 | 16,578 | -0.02(-0.24%) |
Dec 20, 2011 | 7.010 | 7.348 | 6.920 | 7.348 | 11,104 | +0.27(+3.79%) |
Dec 19, 2011 | 7.099 | 7.100 | 6.830 | 7.080 | 7,776 | +0.07(+1.03%) |
Dec 16, 2011 | 7.040 | 7.100 | 7.000 | 7.008 | 4,624 | +0.03(+0.40%) |
Dec 15, 2011 | 6.973 | 7.000 | 6.973 | 6.980 | 2,553 | -0.02(-0.29%) |
Dec 14, 2011 | 6.990 | 7.030 | 6.990 | 7.000 | 2,300 | +0.02(+0.29%) |
Dec 13, 2011 | 7.020 | 7.020 | 6.850 | 6.980 | 5,699 | -0.11(-1.55%) |
Dec 12, 2011 | 6.880 | 7.100 | 6.880 | 7.090 | 5,147 | +0.05(+0.71%) |
Dec 09, 2011 | 7.100 | 7.100 | 7.000 | 7.040 | 2,200 | -0.06(-0.85%) |
Dec 08, 2011 | 6.940 | 7.100 | 6.940 | 7.100 | 3,263 | +0.10(+1.43%) |
Dec 07, 2011 | 7.000 | 7.096 | 7.000 | 7.000 | 2,500 | -0.01(-0.14%) |
Dec 06, 2011 | 7.200 | 7.320 | 7.000 | 7.010 | 14,329 | -0.32(-4.31%) |
Dec 05, 2011 | 7.220 | 7.370 | 7.220 | 7.326 | 3,766 | +0.22(+3.04%) |
Dec 02, 2011 | 7.280 | 7.300 | 7.100 | 7.110 | 7,096 | -0.10(-1.39%) |