Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.290 | 8.310 | 7.811 | 7.900 | 169,425 | -0.35(-4.24%) |
Feb 28, 2012 | 8.270 | 8.350 | 8.160 | 8.250 | 51,239 | -0.04(-0.48%) |
Feb 27, 2012 | 8.390 | 8.440 | 8.250 | 8.290 | 63,313 | -0.21(-2.47%) |
Feb 24, 2012 | 8.660 | 8.660 | 8.500 | 8.500 | 36,486 | -0.16(-1.85%) |
Feb 23, 2012 | 8.620 | 8.680 | 8.490 | 8.660 | 59,702 | +0.09(+1.05%) |
Feb 22, 2012 | 8.820 | 8.880 | 8.520 | 8.570 | 54,053 | -0.30(-3.38%) |
Feb 21, 2012 | 8.980 | 9.015 | 8.790 | 8.870 | 63,931 | -0.13(-1.44%) |
Feb 17, 2012 | 9.040 | 9.040 | 8.790 | 9.000 | 59,997 | -0.06(-0.66%) |
Feb 16, 2012 | 8.730 | 9.100 | 8.580 | 9.060 | 139,643 | +0.33(+3.78%) |
Feb 15, 2012 | 8.980 | 9.100 | 8.630 | 8.730 | 85,975 | -0.21(-2.35%) |
Feb 14, 2012 | 9.000 | 9.060 | 8.780 | 8.940 | 63,850 | -0.11(-1.22%) |
Feb 13, 2012 | 9.080 | 9.110 | 8.960 | 9.050 | 44,830 | +0.12(+1.34%) |
Feb 10, 2012 | 8.950 | 9.100 | 8.900 | 8.930 | 54,931 | -0.16(-1.76%) |
Feb 09, 2012 | 9.190 | 9.200 | 8.990 | 9.090 | 35,136 | -0.05(-0.55%) |
Feb 08, 2012 | 9.120 | 9.170 | 9.040 | 9.140 | 42,762 | +0.03(+0.33%) |
Feb 07, 2012 | 9.170 | 9.230 | 9.040 | 9.110 | 84,342 | +0.00(+0.00%) |
Feb 06, 2012 | 8.900 | 9.250 | 8.900 | 9.110 | 88,878 | +0.19(+2.13%) |
Feb 03, 2012 | 8.440 | 8.970 | 8.240 | 8.920 | 119,915 | +0.66(+7.99%) |
Feb 02, 2012 | 8.260 | 8.350 | 8.200 | 8.260 | 139,356 | +0.03(+0.36%) |
Feb 01, 2012 | 8.270 | 8.460 | 8.150 | 8.230 | 131,358 | -0.10(-1.20%) |
Jan 31, 2012 | 8.520 | 8.520 | 8.200 | 8.330 | 87,965 | -0.10(-1.19%) |
Jan 30, 2012 | 8.540 | 8.540 | 8.390 | 8.430 | 78,205 | -0.23(-2.66%) |
Jan 27, 2012 | 8.380 | 8.670 | 8.090 | 8.660 | 99,711 | +0.23(+2.73%) |
Jan 26, 2012 | 8.430 | 8.450 | 8.300 | 8.430 | 59,333 | +0.02(+0.24%) |
Jan 25, 2012 | 8.310 | 8.500 | 8.230 | 8.410 | 92,475 | +0.10(+1.20%) |
Jan 24, 2012 | 8.060 | 8.310 | 7.831 | 8.310 | 59,683 | +0.19(+2.34%) |
Jan 23, 2012 | 8.240 | 8.370 | 8.070 | 8.120 | 98,382 | -0.16(-1.93%) |
Jan 20, 2012 | 8.200 | 8.350 | 8.130 | 8.280 | 106,107 | +0.04(+0.49%) |
Jan 19, 2012 | 8.090 | 8.330 | 8.080 | 8.240 | 85,952 | +0.23(+2.87%) |
Jan 18, 2012 | 7.740 | 8.010 | 7.721 | 8.010 | 109,008 | +0.28(+3.62%) |
Jan 17, 2012 | 7.830 | 7.890 | 7.640 | 7.730 | 127,062 | -0.01(-0.13%) |
Jan 13, 2012 | 7.650 | 7.850 | 7.650 | 7.740 | 94,769 | -0.01(-0.13%) |
Jan 12, 2012 | 7.670 | 7.850 | 7.630 | 7.750 | 69,558 | +0.09(+1.17%) |
Jan 11, 2012 | 7.660 | 7.860 | 7.620 | 7.660 | 80,354 | -0.06(-0.78%) |
Jan 10, 2012 | 7.840 | 7.990 | 7.700 | 7.720 | 42,455 | -0.06(-0.77%) |
Jan 09, 2012 | 8.080 | 8.080 | 7.780 | 7.780 | 99,953 | -0.24(-2.99%) |
Jan 06, 2012 | 8.200 | 8.310 | 7.960 | 8.020 | 96,938 | -0.14(-1.72%) |
Jan 05, 2012 | 7.760 | 8.200 | 7.710 | 8.160 | 150,516 | +0.36(+4.62%) |
Jan 04, 2012 | 7.840 | 7.950 | 7.620 | 7.800 | 102,956 | +0.40(+5.41%) |
Dec 30, 2011 | 7.540 | 7.780 | 7.390 | 7.400 | 109,059 | -0.14(-1.86%) |
Dec 29, 2011 | 7.680 | 7.962 | 7.500 | 7.540 | 61,590 | -0.13(-1.69%) |
Dec 28, 2011 | 8.100 | 8.140 | 7.600 | 7.670 | 71,415 | -0.44(-5.43%) |
Dec 27, 2011 | 8.190 | 8.380 | 7.870 | 8.110 | 74,122 | -0.13(-1.58%) |
Dec 23, 2011 | 8.590 | 8.590 | 8.050 | 8.240 | 50,292 | +0.38(+4.83%) |
Dec 21, 2011 | 7.800 | 7.900 | 7.290 | 7.860 | 77,734 | +0.08(+1.03%) |
Dec 20, 2011 | 7.330 | 7.800 | 7.250 | 7.780 | 93,115 | +0.67(+9.42%) |
Dec 19, 2011 | 7.710 | 7.710 | 7.090 | 7.110 | 70,862 | -0.54(-7.06%) |
Dec 16, 2011 | 7.520 | 7.710 | 7.300 | 7.650 | 358,577 | +0.22(+2.96%) |
Dec 15, 2011 | 7.490 | 7.520 | 7.160 | 7.430 | 71,441 | +0.04(+0.54%) |
Dec 14, 2011 | 6.990 | 7.400 | 6.990 | 7.390 | 93,314 | +0.30(+4.23%) |
Dec 13, 2011 | 7.450 | 7.450 | 7.010 | 7.090 | 82,642 | -0.29(-3.93%) |
Dec 12, 2011 | 7.110 | 7.520 | 7.040 | 7.380 | 77,388 | +0.15(+2.07%) |
Dec 09, 2011 | 6.670 | 7.350 | 6.670 | 7.230 | 140,888 | +0.62(+9.38%) |
Dec 08, 2011 | 7.000 | 7.190 | 6.600 | 6.610 | 117,543 | -0.38(-5.44%) |
Dec 07, 2011 | 7.160 | 7.260 | 6.950 | 6.990 | 82,447 | -0.23(-3.19%) |
Dec 06, 2011 | 7.420 | 7.420 | 7.150 | 7.220 | 104,240 | -0.28(-3.73%) |
Dec 05, 2011 | 7.410 | 7.510 | 7.260 | 7.500 | 69,300 | +0.26(+3.59%) |
Dec 02, 2011 | 7.500 | 7.560 | 7.190 | 7.240 | 60,070 | -0.13(-1.76%) |