Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.080 | 8.200 | 7.990 | 8.200 | 28,025 | +0.25(+3.14%) |
Feb 28, 2012 | 8.070 | 8.070 | 7.920 | 7.950 | 6,543 | -0.10(-1.24%) |
Feb 27, 2012 | 8.100 | 8.120 | 8.050 | 8.050 | 1,800 | -0.03(-0.38%) |
Feb 24, 2012 | 8.120 | 8.120 | 8.060 | 8.081 | 1,320 | +0.00(+0.01%) |
Feb 23, 2012 | 8.100 | 8.120 | 8.080 | 8.080 | 5,700 | +0.10(+1.25%) |
Feb 22, 2012 | 7.850 | 7.980 | 7.850 | 7.980 | 4,378 | +0.10(+1.27%) |
Feb 21, 2012 | 7.020 | 7.900 | 7.020 | 7.880 | 3,690 | -0.08(-1.01%) |
Feb 17, 2012 | 7.940 | 7.995 | 7.930 | 7.960 | 1,100 | +0.02(+0.25%) |
Feb 16, 2012 | 8.020 | 8.090 | 7.930 | 7.940 | 2,900 | -0.06(-0.75%) |
Feb 15, 2012 | 8.030 | 8.080 | 7.765 | 8.000 | 18,450 | -0.01(-0.12%) |
Feb 14, 2012 | 8.150 | 8.150 | 8.010 | 8.010 | 17,758 | +0.00(+0.00%) |
Feb 13, 2012 | 8.150 | 8.150 | 8.010 | 8.010 | 34,500 | +0.01(+0.12%) |
Feb 10, 2012 | 8.010 | 8.011 | 7.980 | 8.000 | 4,350 | -0.05(-0.62%) |
Feb 09, 2012 | 8.060 | 8.080 | 7.980 | 8.050 | 20,518 | -0.02(-0.25%) |
Feb 08, 2012 | 8.150 | 8.150 | 8.000 | 8.070 | 46,624 | -0.06(-0.74%) |
Feb 07, 2012 | 8.050 | 8.130 | 8.030 | 8.130 | 24,870 | +0.08(+0.99%) |
Feb 06, 2012 | 8.100 | 8.100 | 8.040 | 8.050 | 9,396 | -0.08(-0.98%) |
Feb 03, 2012 | 8.140 | 8.140 | 8.050 | 8.130 | 5,850 | +0.02(+0.25%) |
Feb 02, 2012 | 8.090 | 8.110 | 8.010 | 8.110 | 7,054 | +0.02(+0.25%) |
Feb 01, 2012 | 8.040 | 8.100 | 8.020 | 8.090 | 11,089 | +0.05(+0.62%) |
Jan 31, 2012 | 8.110 | 8.110 | 7.950 | 8.040 | 5,371 | +0.03(+0.37%) |
Jan 30, 2012 | 7.830 | 8.050 | 7.806 | 8.010 | 4,945 | +0.13(+1.65%) |
Jan 27, 2012 | 7.910 | 7.980 | 7.870 | 7.880 | 2,703 | -0.04(-0.51%) |
Jan 26, 2012 | 7.920 | 8.000 | 7.910 | 7.920 | 2,613 | +0.06(+0.76%) |
Jan 25, 2012 | 7.860 | 7.980 | 7.750 | 7.860 | 21,893 | +0.04(+0.51%) |
Jan 24, 2012 | 7.810 | 8.130 | 7.810 | 7.820 | 5,256 | +0.02(+0.26%) |
Jan 23, 2012 | 7.700 | 7.880 | 7.630 | 7.800 | 8,200 | +0.30(+4.00%) |
Jan 20, 2012 | 7.650 | 7.650 | 7.490 | 7.500 | 3,520 | -0.11(-1.44%) |
Jan 19, 2012 | 7.730 | 7.730 | 7.570 | 7.610 | 9,514 | -0.02(-0.26%) |
Jan 18, 2012 | 7.390 | 7.670 | 7.355 | 7.630 | 11,272 | +0.32(+4.38%) |
Jan 17, 2012 | 7.200 | 7.340 | 7.180 | 7.310 | 9,250 | +0.18(+2.52%) |
Jan 13, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 218 | -0.04(-0.56%) |
Jan 12, 2012 | 7.200 | 7.270 | 7.140 | 7.170 | 14,000 | -0.01(-0.14%) |
Jan 11, 2012 | 7.190 | 7.250 | 7.140 | 7.180 | 1,749 | -0.04(-0.55%) |
Jan 10, 2012 | 7.070 | 7.270 | 7.040 | 7.220 | 8,700 | +0.26(+3.74%) |
Jan 09, 2012 | 6.960 | 7.020 | 6.900 | 6.960 | 21,737 | -0.06(-0.90%) |
Jan 06, 2012 | 7.170 | 7.190 | 6.980 | 7.023 | 7,330 | -0.18(-2.46%) |
Jan 05, 2012 | 7.160 | 7.220 | 7.160 | 7.200 | 4,536 | +0.01(+0.14%) |
Jan 04, 2012 | 7.290 | 7.290 | 7.120 | 7.190 | 8,580 | +0.03(+0.42%) |
Dec 30, 2011 | 7.120 | 7.160 | 7.090 | 7.160 | 1,825 | +0.04(+0.56%) |
Dec 29, 2011 | 7.110 | 7.130 | 7.090 | 7.120 | 1,600 | +0.02(+0.28%) |
Dec 28, 2011 | 7.170 | 7.240 | 7.070 | 7.100 | 2,670 | -0.03(-0.42%) |
Dec 27, 2011 | 7.140 | 7.190 | 6.910 | 7.130 | 1,985 | -0.09(-1.25%) |
Dec 23, 2011 | 7.260 | 7.260 | 7.140 | 7.220 | 2,100 | +0.14(+1.98%) |
Dec 21, 2011 | 7.060 | 7.080 | 7.010 | 7.080 | 833 | +0.00(+0.00%) |
Dec 20, 2011 | 7.100 | 7.100 | 7.040 | 7.080 | 8,000 | +0.00(+0.00%) |
Dec 19, 2011 | 6.980 | 7.080 | 6.980 | 7.080 | 2,530 | +0.08(+1.14%) |
Dec 16, 2011 | 7.000 | 7.000 | 6.980 | 7.000 | 3,600 | -0.04(-0.57%) |
Dec 15, 2011 | 6.970 | 7.040 | 6.945 | 7.040 | 4,400 | +0.11(+1.53%) |
Dec 14, 2011 | 6.990 | 7.080 | 6.880 | 6.934 | 2,575 | -0.16(-2.32%) |
Dec 13, 2011 | 7.200 | 7.200 | 7.050 | 7.099 | 1,319 | -0.06(-0.85%) |
Dec 12, 2011 | 7.210 | 7.210 | 7.120 | 7.160 | 4,200 | +0.01(+0.14%) |
Dec 09, 2011 | 7.040 | 7.150 | 7.030 | 7.150 | 5,091 | +0.06(+0.85%) |
Dec 08, 2011 | 7.020 | 7.090 | 6.970 | 7.090 | 1,100 | -0.02(-0.28%) |
Dec 07, 2011 | 7.160 | 7.160 | 7.010 | 7.110 | 5,970 | +0.00(+0.00%) |
Dec 06, 2011 | 7.020 | 7.120 | 6.980 | 7.110 | 1,620 | +0.04(+0.57%) |
Dec 05, 2011 | 6.900 | 7.070 | 6.870 | 7.070 | 10,300 | +0.31(+4.59%) |
Dec 02, 2011 | 6.860 | 6.970 | 6.716 | 6.760 | 12,300 | -0.11(-1.60%) |