Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.960 | 8.065 | 7.800 | 7.870 | 336,435 | -0.08(-1.01%) |
Feb 28, 2012 | 8.030 | 8.070 | 7.950 | 7.950 | 472,804 | -0.09(-1.12%) |
Feb 27, 2012 | 8.070 | 8.210 | 7.940 | 8.040 | 433,688 | -0.08(-0.99%) |
Feb 24, 2012 | 8.160 | 8.220 | 8.100 | 8.120 | 359,254 | -0.03(-0.37%) |
Feb 23, 2012 | 8.080 | 8.240 | 8.070 | 8.150 | 400,006 | +0.07(+0.87%) |
Feb 22, 2012 | 8.400 | 8.400 | 8.040 | 8.080 | 530,142 | -0.39(-4.60%) |
Feb 21, 2012 | 8.590 | 8.760 | 8.370 | 8.470 | 499,140 | -0.10(-1.17%) |
Feb 17, 2012 | 8.910 | 8.920 | 8.500 | 8.570 | 491,511 | -0.31(-3.49%) |
Feb 16, 2012 | 8.730 | 8.960 | 8.670 | 8.880 | 624,005 | +0.15(+1.72%) |
Feb 15, 2012 | 8.650 | 8.820 | 8.510 | 8.730 | 657,867 | +0.11(+1.28%) |
Feb 14, 2012 | 8.710 | 8.780 | 8.570 | 8.620 | 247,479 | -0.15(-1.71%) |
Feb 13, 2012 | 8.380 | 8.880 | 8.350 | 8.770 | 501,602 | +0.15(+1.74%) |
Feb 10, 2012 | 8.500 | 8.620 | 8.360 | 8.620 | 475,462 | +0.07(+0.82%) |
Feb 09, 2012 | 8.500 | 9.120 | 8.050 | 8.550 | 1,919,533 | -0.82(-8.75%) |
Feb 08, 2012 | 9.460 | 9.510 | 9.210 | 9.370 | 336,162 | -0.09(-0.95%) |
Feb 07, 2012 | 9.660 | 9.676 | 9.300 | 9.460 | 357,475 | -0.19(-1.97%) |
Feb 06, 2012 | 9.460 | 9.740 | 9.360 | 9.650 | 395,391 | +0.17(+1.79%) |
Feb 03, 2012 | 9.890 | 9.980 | 9.380 | 9.480 | 698,751 | -0.31(-3.17%) |
Feb 02, 2012 | 9.700 | 9.850 | 9.600 | 9.790 | 548,125 | +0.14(+1.45%) |
Feb 01, 2012 | 9.440 | 9.690 | 9.355 | 9.650 | 683,487 | +0.35(+3.76%) |
Jan 31, 2012 | 9.320 | 9.430 | 9.070 | 9.300 | 1,195,838 | +0.07(+0.76%) |
Jan 30, 2012 | 8.790 | 9.250 | 8.780 | 9.230 | 1,134,338 | +0.45(+5.13%) |
Jan 27, 2012 | 8.420 | 8.800 | 8.370 | 8.780 | 882,953 | +0.35(+4.15%) |
Jan 26, 2012 | 8.200 | 8.520 | 8.110 | 8.430 | 978,132 | +0.26(+3.18%) |
Jan 25, 2012 | 8.290 | 8.320 | 8.050 | 8.170 | 453,928 | +0.07(+0.86%) |
Jan 24, 2012 | 8.070 | 8.210 | 8.040 | 8.100 | 520,918 | +0.01(+0.12%) |
Jan 23, 2012 | 8.160 | 8.270 | 7.950 | 8.090 | 731,745 | -0.05(-0.61%) |
Jan 20, 2012 | 8.120 | 8.190 | 8.100 | 8.140 | 862,296 | +0.03(+0.37%) |
Jan 19, 2012 | 8.440 | 8.500 | 8.090 | 8.110 | 3,523,289 | -0.53(-6.13%) |
Jan 18, 2012 | 8.520 | 8.670 | 8.507 | 8.640 | 209,192 | +0.11(+1.29%) |
Jan 17, 2012 | 8.670 | 8.730 | 8.500 | 8.530 | 200,936 | -0.08(-0.93%) |
Jan 13, 2012 | 8.560 | 8.710 | 8.450 | 8.610 | 238,815 | -0.05(-0.58%) |
Jan 12, 2012 | 8.600 | 8.770 | 8.430 | 8.660 | 208,582 | +0.09(+1.05%) |
Jan 11, 2012 | 8.370 | 8.630 | 8.330 | 8.570 | 264,687 | +0.15(+1.78%) |
Jan 10, 2012 | 8.410 | 8.430 | 8.330 | 8.420 | 203,968 | +0.09(+1.08%) |
Jan 09, 2012 | 8.230 | 8.370 | 8.020 | 8.330 | 263,188 | +0.16(+1.96%) |
Jan 06, 2012 | 8.290 | 8.460 | 8.170 | 8.170 | 290,283 | -0.09(-1.09%) |
Jan 05, 2012 | 8.290 | 8.360 | 8.040 | 8.260 | 264,760 | -0.06(-0.72%) |
Jan 04, 2012 | 8.500 | 8.510 | 8.290 | 8.320 | 255,285 | -0.18(-2.12%) |
Dec 30, 2011 | 8.580 | 8.750 | 8.480 | 8.500 | 303,256 | -0.08(-0.93%) |
Dec 29, 2011 | 8.380 | 8.650 | 8.320 | 8.580 | 274,259 | +0.24(+2.88%) |
Dec 28, 2011 | 8.450 | 8.570 | 8.320 | 8.340 | 171,035 | -0.10(-1.18%) |
Dec 27, 2011 | 8.350 | 8.600 | 8.300 | 8.440 | 326,346 | +0.25(+3.05%) |
Dec 23, 2011 | 8.240 | 8.330 | 8.120 | 8.190 | 139,975 | +0.03(+0.37%) |
Dec 21, 2011 | 8.180 | 8.245 | 8.030 | 8.160 | 286,036 | +0.01(+0.12%) |
Dec 20, 2011 | 7.880 | 8.190 | 7.760 | 8.150 | 371,138 | +0.45(+5.84%) |
Dec 19, 2011 | 7.900 | 8.060 | 7.680 | 7.700 | 269,003 | -0.17(-2.16%) |
Dec 16, 2011 | 7.760 | 7.920 | 7.690 | 7.870 | 358,087 | +0.17(+2.21%) |
Dec 15, 2011 | 7.650 | 7.880 | 7.551 | 7.700 | 476,568 | +0.06(+0.79%) |
Dec 14, 2011 | 7.420 | 7.640 | 7.420 | 7.640 | 323,251 | +0.14(+1.87%) |
Dec 13, 2011 | 7.500 | 7.680 | 7.350 | 7.500 | 420,152 | +0.02(+0.27%) |
Dec 12, 2011 | 7.350 | 7.490 | 7.220 | 7.480 | 196,524 | +0.03(+0.40%) |
Dec 09, 2011 | 7.220 | 7.500 | 7.160 | 7.450 | 253,056 | +0.23(+3.19%) |
Dec 08, 2011 | 7.120 | 7.330 | 7.110 | 7.220 | 306,843 | +0.04(+0.56%) |
Dec 07, 2011 | 6.980 | 7.280 | 6.940 | 7.180 | 232,021 | +0.17(+2.43%) |
Dec 06, 2011 | 7.010 | 7.100 | 6.920 | 7.010 | 285,119 | +0.01(+0.14%) |
Dec 05, 2011 | 6.960 | 7.080 | 6.840 | 7.000 | 395,533 | +0.15(+2.19%) |
Dec 02, 2011 | 6.690 | 6.870 | 6.660 | 6.850 | 231,970 | +0.25(+3.79%) |