Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.780 | 8.870 | 8.699 | 8.756 | 23,538 | -0.01(-0.09%) |
Feb 28, 2012 | 8.699 | 8.764 | 8.659 | 8.764 | 14,431 | +0.08(+0.93%) |
Feb 27, 2012 | 8.683 | 8.748 | 8.683 | 8.683 | 20,850 | -0.05(-0.56%) |
Feb 24, 2012 | 8.650 | 8.732 | 8.626 | 8.732 | 15,557 | +0.05(+0.56%) |
Feb 23, 2012 | 8.683 | 8.723 | 8.618 | 8.683 | 31,612 | +0.08(+0.94%) |
Feb 22, 2012 | 8.634 | 8.675 | 8.545 | 8.602 | 21,485 | -0.10(-1.12%) |
Feb 21, 2012 | 8.504 | 8.699 | 8.504 | 8.699 | 8,823 | +0.15(+1.80%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.456 | 8.545 | 24,011 | -0.11(-1.22%) |
Feb 16, 2012 | 8.545 | 8.650 | 8.480 | 8.650 | 41,737 | +0.08(+0.95%) |
Feb 15, 2012 | 8.675 | 8.715 | 8.496 | 8.569 | 29,632 | -0.10(-1.12%) |
Feb 14, 2012 | 8.723 | 8.740 | 8.602 | 8.667 | 11,169 | -0.06(-0.65%) |
Feb 13, 2012 | 8.788 | 8.853 | 8.634 | 8.723 | 17,642 | +0.06(+0.75%) |
Feb 10, 2012 | 8.764 | 8.837 | 8.659 | 8.659 | 39,873 | -0.23(-2.56%) |
Feb 09, 2012 | 8.918 | 8.959 | 8.853 | 8.886 | 13,035 | -0.10(-1.08%) |
Feb 08, 2012 | 9.016 | 9.056 | 8.823 | 8.983 | 25,352 | +0.01(+0.09%) |
Feb 07, 2012 | 8.918 | 8.999 | 8.886 | 8.975 | 14,841 | -0.02(-0.18%) |
Feb 06, 2012 | 8.959 | 8.991 | 8.910 | 8.991 | 12,300 | -0.06(-0.72%) |
Feb 03, 2012 | 8.926 | 9.089 | 8.886 | 9.056 | 18,116 | +0.19(+2.20%) |
Feb 02, 2012 | 8.902 | 8.943 | 8.837 | 8.861 | 60,973 | +0.03(+0.37%) |
Feb 01, 2012 | 9.007 | 9.089 | 8.829 | 8.829 | 44,975 | -0.06(-0.73%) |
Jan 31, 2012 | 8.886 | 9.129 | 8.886 | 8.894 | 28,348 | +0.05(+0.55%) |
Jan 30, 2012 | 8.837 | 8.869 | 8.772 | 8.845 | 9,839 | -0.10(-1.09%) |
Jan 27, 2012 | 8.870 | 8.943 | 8.870 | 8.943 | 19,736 | +0.04(+0.46%) |
Jan 26, 2012 | 8.926 | 8.943 | 8.756 | 8.902 | 48,734 | +0.06(+0.64%) |
Jan 25, 2012 | 8.821 | 8.943 | 8.756 | 8.845 | 19,646 | -0.05(-0.55%) |
Jan 24, 2012 | 8.821 | 8.926 | 8.764 | 8.894 | 57,360 | +0.02(+0.18%) |
Jan 23, 2012 | 8.780 | 8.934 | 8.780 | 8.878 | 19,824 | +0.11(+1.20%) |
Jan 20, 2012 | 8.756 | 8.796 | 8.707 | 8.772 | 18,776 | -0.02(-0.28%) |
Jan 19, 2012 | 8.634 | 8.861 | 8.577 | 8.796 | 77,921 | +0.15(+1.78%) |
Jan 18, 2012 | 8.504 | 8.642 | 8.480 | 8.642 | 17,949 | +0.10(+1.14%) |
Jan 17, 2012 | 8.561 | 8.561 | 8.448 | 8.545 | 14,212 | +0.11(+1.35%) |
Jan 13, 2012 | 8.261 | 8.472 | 8.261 | 8.431 | 36,510 | +0.15(+1.86%) |
Jan 12, 2012 | 8.082 | 8.490 | 8.082 | 8.277 | 22,145 | +0.21(+2.62%) |
Jan 11, 2012 | 8.099 | 8.107 | 8.017 | 8.066 | 6,916 | -0.01(-0.10%) |
Jan 10, 2012 | 8.115 | 8.196 | 8.074 | 8.074 | 16,690 | +0.00(+0.00%) |
Jan 09, 2012 | 8.147 | 8.212 | 8.074 | 8.074 | 14,628 | -0.15(-1.87%) |
Jan 06, 2012 | 8.293 | 8.314 | 8.147 | 8.228 | 10,849 | -0.05(-0.59%) |
Jan 05, 2012 | 8.237 | 8.358 | 8.107 | 8.277 | 19,322 | +0.04(+0.49%) |
Jan 04, 2012 | 7.985 | 8.285 | 7.953 | 8.237 | 29,303 | +0.37(+4.64%) |
Dec 30, 2011 | 7.685 | 7.920 | 7.685 | 7.871 | 10,091 | +0.19(+2.43%) |
Dec 29, 2011 | 7.652 | 7.742 | 7.526 | 7.685 | 31,389 | -0.02(-0.32%) |
Dec 28, 2011 | 7.815 | 7.920 | 7.669 | 7.709 | 45,127 | -0.13(-1.66%) |
Dec 27, 2011 | 7.644 | 7.888 | 7.636 | 7.839 | 24,005 | +0.06(+0.73%) |
Dec 23, 2011 | 7.693 | 7.847 | 7.685 | 7.782 | 18,595 | +0.28(+3.68%) |
Dec 21, 2011 | 7.579 | 7.628 | 7.425 | 7.506 | 67,699 | -0.15(-1.91%) |
Dec 20, 2011 | 7.677 | 7.750 | 7.615 | 7.652 | 42,462 | +0.10(+1.29%) |
Dec 19, 2011 | 7.596 | 7.669 | 7.555 | 7.555 | 78,833 | +0.02(+0.22%) |
Dec 16, 2011 | 7.612 | 7.815 | 7.514 | 7.539 | 34,746 | -0.01(-0.11%) |
Dec 15, 2011 | 7.579 | 7.652 | 7.539 | 7.547 | 22,774 | +0.00(+0.00%) |
Dec 14, 2011 | 7.758 | 7.774 | 7.433 | 7.547 | 45,376 | -0.24(-3.02%) |
Dec 13, 2011 | 7.969 | 8.042 | 7.750 | 7.782 | 27,110 | -0.10(-1.25%) |
Dec 12, 2011 | 7.888 | 7.913 | 7.816 | 7.880 | 18,531 | -0.07(-0.91%) |
Dec 09, 2011 | 7.872 | 8.025 | 7.872 | 7.953 | 30,064 | +0.07(+0.92%) |
Dec 08, 2011 | 7.993 | 8.009 | 7.768 | 7.880 | 27,792 | -0.23(-2.88%) |
Dec 07, 2011 | 8.122 | 8.138 | 8.025 | 8.114 | 17,175 | -0.03(-0.40%) |
Dec 06, 2011 | 8.162 | 8.202 | 8.098 | 8.146 | 28,245 | -0.05(-0.59%) |
Dec 05, 2011 | 8.001 | 8.194 | 8.001 | 8.194 | 29,370 | +0.25(+3.14%) |
Dec 02, 2011 | 7.888 | 7.945 | 7.776 | 7.945 | 31,926 | +0.15(+1.96%) |