Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.249 | 8.282 | 8.169 | 8.196 | 78,213 | -0.01(-0.16%) |
Feb 28, 2012 | 8.262 | 8.288 | 8.196 | 8.209 | 61,698 | -0.05(-0.56%) |
Feb 27, 2012 | 8.130 | 8.308 | 8.064 | 8.255 | 39,617 | +0.05(+0.64%) |
Feb 24, 2012 | 8.374 | 8.460 | 8.182 | 8.202 | 45,132 | -0.15(-1.82%) |
Feb 23, 2012 | 8.024 | 8.368 | 7.956 | 8.354 | 49,152 | +0.37(+4.64%) |
Feb 22, 2012 | 8.321 | 8.414 | 7.984 | 7.984 | 54,214 | -0.36(-4.35%) |
Feb 21, 2012 | 8.453 | 8.493 | 8.328 | 8.348 | 39,068 | -0.11(-1.25%) |
Feb 17, 2012 | 8.401 | 8.553 | 8.328 | 8.453 | 26,489 | +0.10(+1.19%) |
Feb 16, 2012 | 8.070 | 8.427 | 7.984 | 8.354 | 47,811 | +0.40(+4.98%) |
Feb 15, 2012 | 8.242 | 8.308 | 7.945 | 7.958 | 47,008 | -0.21(-2.59%) |
Feb 14, 2012 | 8.235 | 8.295 | 8.037 | 8.169 | 65,976 | -0.12(-1.44%) |
Feb 13, 2012 | 8.368 | 8.447 | 8.235 | 8.288 | 55,877 | +0.02(+0.24%) |
Feb 10, 2012 | 8.335 | 8.387 | 8.242 | 8.268 | 24,348 | -0.20(-2.34%) |
Feb 09, 2012 | 8.559 | 8.572 | 8.427 | 8.467 | 16,990 | -0.09(-1.08%) |
Feb 08, 2012 | 8.539 | 8.592 | 8.354 | 8.559 | 41,558 | +0.06(+0.70%) |
Feb 07, 2012 | 8.467 | 8.533 | 8.467 | 8.500 | 28,294 | +0.02(+0.23%) |
Feb 06, 2012 | 8.546 | 8.585 | 8.467 | 8.480 | 61,125 | -0.14(-1.67%) |
Feb 03, 2012 | 8.526 | 8.736 | 8.500 | 8.624 | 101,749 | +0.17(+2.02%) |
Feb 02, 2012 | 8.414 | 8.526 | 8.382 | 8.454 | 113,453 | -0.03(-0.39%) |
Feb 01, 2012 | 8.401 | 8.533 | 8.336 | 8.487 | 97,863 | +0.12(+1.41%) |
Jan 31, 2012 | 8.395 | 8.441 | 8.310 | 8.369 | 69,243 | -0.01(-0.08%) |
Jan 30, 2012 | 8.362 | 8.441 | 8.316 | 8.375 | 61,436 | -0.07(-0.78%) |
Jan 27, 2012 | 8.434 | 8.592 | 8.362 | 8.441 | 59,584 | -0.01(-0.16%) |
Jan 26, 2012 | 8.434 | 8.729 | 8.178 | 8.454 | 89,699 | -0.34(-3.88%) |
Jan 25, 2012 | 8.808 | 8.919 | 8.775 | 8.795 | 38,936 | -0.03(-0.37%) |
Jan 24, 2012 | 8.585 | 8.906 | 8.552 | 8.828 | 100,658 | +0.07(+0.75%) |
Jan 23, 2012 | 8.769 | 8.906 | 8.670 | 8.762 | 16,795 | +0.00(+0.00%) |
Jan 20, 2012 | 8.513 | 8.801 | 8.513 | 8.762 | 20,189 | +0.22(+2.53%) |
Jan 19, 2012 | 8.565 | 8.592 | 8.474 | 8.546 | 30,269 | -0.01(-0.15%) |
Jan 18, 2012 | 8.434 | 8.572 | 8.329 | 8.559 | 34,242 | +0.12(+1.48%) |
Jan 17, 2012 | 8.303 | 8.493 | 8.264 | 8.434 | 115,198 | +0.19(+2.31%) |
Jan 13, 2012 | 8.191 | 8.264 | 8.119 | 8.244 | 48,795 | -0.09(-1.02%) |
Jan 12, 2012 | 8.321 | 8.336 | 8.178 | 8.329 | 50,507 | +0.07(+0.79%) |
Jan 11, 2012 | 8.198 | 8.323 | 8.132 | 8.264 | 79,285 | +0.00(+0.00%) |
Jan 10, 2012 | 8.132 | 8.414 | 8.080 | 8.264 | 127,504 | +0.21(+2.61%) |
Jan 09, 2012 | 8.067 | 8.080 | 7.903 | 8.054 | 113,658 | +0.05(+0.66%) |
Jan 06, 2012 | 8.113 | 8.113 | 7.936 | 8.001 | 81,866 | -0.12(-1.45%) |
Jan 05, 2012 | 8.054 | 8.211 | 7.963 | 8.119 | 38,833 | -0.01(-0.16%) |
Jan 04, 2012 | 8.205 | 8.310 | 8.132 | 8.132 | 49,891 | -0.05(-0.64%) |
Dec 30, 2011 | 8.264 | 8.277 | 8.152 | 8.185 | 37,903 | -0.08(-0.95%) |
Dec 29, 2011 | 8.218 | 8.303 | 8.191 | 8.264 | 42,731 | +0.11(+1.37%) |
Dec 28, 2011 | 8.369 | 8.474 | 8.139 | 8.152 | 37,306 | -0.20(-2.43%) |
Dec 27, 2011 | 8.447 | 8.519 | 8.316 | 8.355 | 78,683 | -0.10(-1.16%) |
Dec 23, 2011 | 8.598 | 8.598 | 8.421 | 8.454 | 23,394 | +0.00(+0.00%) |
Dec 21, 2011 | 8.191 | 8.480 | 8.139 | 8.454 | 38,005 | +0.22(+2.63%) |
Dec 20, 2011 | 8.139 | 8.316 | 8.132 | 8.237 | 108,217 | +0.32(+4.06%) |
Dec 19, 2011 | 8.132 | 8.270 | 7.890 | 7.916 | 130,735 | -0.12(-1.55%) |
Dec 16, 2011 | 8.185 | 8.224 | 8.028 | 8.041 | 205,554 | -0.09(-1.13%) |
Dec 15, 2011 | 8.106 | 8.146 | 7.916 | 8.132 | 117,517 | +0.16(+1.97%) |
Dec 14, 2011 | 7.778 | 8.063 | 7.778 | 7.975 | 164,392 | +0.09(+1.08%) |
Dec 13, 2011 | 8.185 | 8.191 | 7.818 | 7.890 | 74,429 | -0.23(-2.83%) |
Dec 12, 2011 | 7.975 | 8.283 | 7.929 | 8.119 | 42,979 | -0.02(-0.24%) |
Dec 09, 2011 | 7.785 | 8.237 | 7.785 | 8.139 | 101,274 | +0.41(+5.35%) |
Dec 08, 2011 | 7.988 | 8.132 | 7.726 | 7.726 | 67,636 | -0.35(-4.31%) |
Dec 07, 2011 | 8.093 | 8.139 | 8.028 | 8.073 | 106,052 | -0.08(-0.97%) |
Dec 06, 2011 | 8.198 | 8.198 | 8.067 | 8.152 | 62,219 | -0.05(-0.56%) |
Dec 05, 2011 | 7.988 | 8.218 | 7.975 | 8.198 | 107,156 | +0.07(+0.89%) |
Dec 02, 2011 | 8.211 | 8.224 | 8.080 | 8.126 | 204,749 | +0.05(+0.65%) |