Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.230 | 8.268 | 8.101 | 8.120 | 6,538,506 | -0.12(-1.50%) |
Feb 28, 2012 | 8.154 | 8.258 | 8.140 | 8.244 | 5,834,615 | +0.02(+0.23%) |
Feb 27, 2012 | 8.139 | 8.244 | 8.125 | 8.225 | 4,113,790 | +0.03(+0.35%) |
Feb 24, 2012 | 8.139 | 8.225 | 8.125 | 8.196 | 8,270,087 | +0.04(+0.52%) |
Feb 23, 2012 | 8.144 | 8.192 | 8.101 | 8.154 | 5,733,703 | -0.04(-0.52%) |
Feb 22, 2012 | 8.211 | 8.234 | 8.173 | 8.196 | 5,272,580 | -0.06(-0.69%) |
Feb 21, 2012 | 8.258 | 8.315 | 8.211 | 8.253 | 6,934,251 | +0.06(+0.75%) |
Feb 17, 2012 | 8.196 | 8.215 | 8.120 | 8.192 | 8,401,413 | +0.10(+1.29%) |
Feb 16, 2012 | 7.907 | 8.092 | 7.883 | 8.087 | 8,120,024 | +0.03(+0.41%) |
Feb 15, 2012 | 8.144 | 8.144 | 8.021 | 8.054 | 11,034,413 | -0.11(-1.40%) |
Feb 14, 2012 | 8.182 | 8.206 | 8.111 | 8.168 | 5,959,878 | -0.04(-0.52%) |
Feb 13, 2012 | 8.206 | 8.234 | 8.154 | 8.211 | 4,813,160 | +0.03(+0.41%) |
Feb 10, 2012 | 8.206 | 8.249 | 8.168 | 8.177 | 9,059,249 | -0.26(-3.04%) |
Feb 09, 2012 | 8.448 | 8.472 | 8.382 | 8.434 | 5,957,020 | +0.01(+0.11%) |
Feb 08, 2012 | 8.420 | 8.462 | 8.325 | 8.424 | 8,394,100 | +0.06(+0.68%) |
Feb 07, 2012 | 8.291 | 8.401 | 8.253 | 8.367 | 13,491,779 | +0.08(+0.97%) |
Feb 06, 2012 | 8.272 | 8.353 | 8.253 | 8.287 | 12,499,617 | -0.12(-1.47%) |
Feb 03, 2012 | 8.291 | 8.410 | 8.277 | 8.410 | 7,307,461 | +0.00(+0.00%) |
Feb 02, 2012 | 8.344 | 8.420 | 8.315 | 8.410 | 5,357,978 | -0.03(-0.34%) |
Feb 01, 2012 | 8.405 | 8.486 | 8.377 | 8.439 | 4,767,968 | +0.16(+1.95%) |
Jan 31, 2012 | 8.339 | 8.344 | 8.225 | 8.277 | 5,354,240 | -0.02(-0.23%) |
Jan 30, 2012 | 8.234 | 8.301 | 8.213 | 8.296 | 4,681,447 | -0.10(-1.19%) |
Jan 27, 2012 | 8.268 | 8.415 | 8.268 | 8.396 | 6,670,158 | +0.09(+1.03%) |
Jan 26, 2012 | 8.329 | 8.382 | 8.282 | 8.310 | 13,786,751 | +0.10(+1.16%) |
Jan 25, 2012 | 8.078 | 8.239 | 8.011 | 8.215 | 9,508,603 | +0.05(+0.58%) |
Jan 24, 2012 | 8.144 | 8.177 | 8.101 | 8.168 | 11,477,272 | -0.10(-1.26%) |
Jan 23, 2012 | 8.296 | 8.339 | 8.220 | 8.272 | 5,235,241 | +0.02(+0.29%) |
Jan 20, 2012 | 8.215 | 8.249 | 8.177 | 8.249 | 4,146,167 | -0.06(-0.74%) |
Jan 19, 2012 | 8.211 | 8.310 | 8.143 | 8.310 | 6,202,658 | +0.19(+2.34%) |
Jan 18, 2012 | 8.130 | 8.177 | 8.054 | 8.120 | 4,930,166 | -0.06(-0.70%) |
Jan 17, 2012 | 8.149 | 8.239 | 8.120 | 8.177 | 3,979,434 | +0.12(+1.47%) |
Jan 13, 2012 | 8.044 | 8.068 | 7.921 | 8.059 | 5,507,348 | -0.14(-1.74%) |
Jan 12, 2012 | 8.234 | 8.249 | 8.135 | 8.201 | 5,129,611 | +0.07(+0.88%) |
Jan 11, 2012 | 8.049 | 8.130 | 8.006 | 8.130 | 3,889,467 | +0.00(+0.06%) |
Jan 10, 2012 | 8.130 | 8.149 | 8.073 | 8.125 | 6,636,078 | +0.19(+2.46%) |
Jan 09, 2012 | 7.987 | 7.992 | 7.854 | 7.930 | 5,083,620 | +0.05(+0.66%) |
Jan 06, 2012 | 8.021 | 8.021 | 7.854 | 7.878 | 7,007,072 | -0.13(-1.66%) |
Jan 05, 2012 | 7.983 | 8.054 | 7.911 | 8.011 | 7,505,397 | -0.22(-2.71%) |
Jan 04, 2012 | 8.249 | 8.277 | 8.144 | 8.234 | 5,070,266 | +0.07(+0.81%) |
Dec 30, 2011 | 8.147 | 8.230 | 8.120 | 8.168 | 5,759,536 | +0.05(+0.59%) |
Dec 29, 2011 | 7.978 | 8.135 | 7.964 | 8.120 | 7,321,768 | +0.12(+1.48%) |
Dec 28, 2011 | 8.158 | 8.163 | 7.959 | 8.002 | 6,163,042 | -0.17(-2.09%) |
Dec 27, 2011 | 8.192 | 8.234 | 8.173 | 8.173 | 5,233,464 | -0.03(-0.41%) |
Dec 23, 2011 | 8.182 | 8.220 | 8.158 | 8.206 | 5,435,104 | +0.15(+1.83%) |
Dec 21, 2011 | 8.092 | 8.101 | 7.997 | 8.059 | 10,526,129 | -0.09(-1.05%) |
Dec 20, 2011 | 8.068 | 8.173 | 8.059 | 8.144 | 10,058,785 | +0.25(+3.19%) |
Dec 19, 2011 | 8.040 | 8.049 | 7.878 | 7.892 | 10,696,602 | -0.01(-0.12%) |
Dec 16, 2011 | 8.030 | 8.059 | 7.869 | 7.902 | 10,223,593 | -0.11(-1.36%) |
Dec 15, 2011 | 8.078 | 8.087 | 7.992 | 8.011 | 9,321,825 | +0.04(+0.54%) |
Dec 14, 2011 | 8.211 | 8.253 | 7.935 | 7.968 | 18,790,308 | -0.26(-3.18%) |
Dec 13, 2011 | 8.477 | 8.529 | 8.158 | 8.230 | 9,181,843 | -0.29(-3.40%) |
Dec 12, 2011 | 8.581 | 8.586 | 8.448 | 8.520 | 6,885,343 | -0.26(-2.92%) |
Dec 09, 2011 | 8.667 | 8.824 | 8.657 | 8.776 | 4,712,010 | +0.19(+2.16%) |
Dec 08, 2011 | 8.743 | 8.790 | 8.577 | 8.591 | 5,238,755 | -0.29(-3.26%) |
Dec 07, 2011 | 8.762 | 8.909 | 8.695 | 8.881 | 5,193,494 | -0.08(-0.85%) |
Dec 06, 2011 | 8.900 | 9.009 | 8.871 | 8.957 | 4,654,693 | +0.03(+0.37%) |
Dec 05, 2011 | 9.037 | 9.042 | 8.876 | 8.923 | 5,623,538 | +0.11(+1.24%) |
Dec 02, 2011 | 8.990 | 9.009 | 8.814 | 8.814 | 5,348,520 | -0.05(-0.59%) |