Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.733 | 8.751 | 8.615 | 8.633 | 1,570,061 | -0.08(-0.88%) |
Feb 28, 2012 | 8.751 | 8.796 | 8.687 | 8.710 | 1,224,271 | -0.05(-0.62%) |
Feb 27, 2012 | 8.746 | 8.800 | 8.683 | 8.764 | 939,399 | -0.02(-0.21%) |
Feb 24, 2012 | 8.809 | 8.809 | 8.696 | 8.782 | 727,414 | -0.00(-0.05%) |
Feb 23, 2012 | 8.683 | 8.823 | 8.665 | 8.787 | 1,435,127 | +0.12(+1.41%) |
Feb 22, 2012 | 8.647 | 8.674 | 8.575 | 8.665 | 903,827 | +0.00(+0.05%) |
Feb 21, 2012 | 8.552 | 8.723 | 8.548 | 8.660 | 1,315,724 | +0.11(+1.27%) |
Feb 17, 2012 | 8.624 | 8.624 | 8.534 | 8.552 | 1,415,405 | -0.04(-0.42%) |
Feb 16, 2012 | 8.507 | 8.606 | 8.475 | 8.588 | 995,744 | +0.06(+0.74%) |
Feb 15, 2012 | 8.511 | 8.566 | 8.453 | 8.525 | 1,109,239 | +0.06(+0.69%) |
Feb 14, 2012 | 8.453 | 8.471 | 8.390 | 8.466 | 1,105,295 | -0.01(-0.11%) |
Feb 13, 2012 | 8.557 | 8.566 | 8.430 | 8.475 | 2,081,816 | -0.05(-0.58%) |
Feb 10, 2012 | 8.557 | 8.669 | 8.345 | 8.525 | 3,999,182 | -0.32(-3.57%) |
Feb 09, 2012 | 8.696 | 8.841 | 8.669 | 8.841 | 1,494,060 | +0.14(+1.66%) |
Feb 08, 2012 | 8.733 | 8.764 | 8.638 | 8.696 | 1,418,684 | -0.04(-0.46%) |
Feb 07, 2012 | 8.782 | 8.805 | 8.733 | 8.737 | 1,307,288 | -0.04(-0.41%) |
Feb 06, 2012 | 8.719 | 8.836 | 8.701 | 8.773 | 952,074 | +0.02(+0.21%) |
Feb 03, 2012 | 8.809 | 8.818 | 8.728 | 8.755 | 1,404,608 | +0.01(+0.15%) |
Feb 02, 2012 | 8.778 | 8.800 | 8.728 | 8.742 | 1,023,162 | -0.02(-0.21%) |
Feb 01, 2012 | 8.742 | 8.800 | 8.723 | 8.760 | 1,224,322 | +0.03(+0.36%) |
Jan 31, 2012 | 8.854 | 8.854 | 8.701 | 8.728 | 1,097,086 | -0.09(-1.02%) |
Jan 30, 2012 | 8.917 | 8.926 | 8.782 | 8.818 | 1,103,925 | -0.13(-1.41%) |
Jan 27, 2012 | 9.021 | 9.021 | 8.899 | 8.945 | 790,576 | -0.09(-1.05%) |
Jan 26, 2012 | 8.958 | 9.080 | 8.922 | 9.039 | 1,940,085 | +0.09(+1.01%) |
Jan 25, 2012 | 8.935 | 9.026 | 8.913 | 8.949 | 1,182,844 | +0.01(+0.15%) |
Jan 24, 2012 | 8.963 | 8.985 | 8.917 | 8.935 | 1,357,406 | -0.03(-0.30%) |
Jan 23, 2012 | 8.999 | 9.053 | 8.945 | 8.963 | 1,066,968 | -0.05(-0.55%) |
Jan 20, 2012 | 9.116 | 9.125 | 8.985 | 9.012 | 1,269,254 | -0.13(-1.43%) |
Jan 19, 2012 | 9.044 | 9.193 | 9.021 | 9.143 | 1,429,248 | +0.12(+1.30%) |
Jan 18, 2012 | 9.008 | 9.048 | 8.990 | 9.026 | 1,022,233 | -0.00(-0.05%) |
Jan 17, 2012 | 8.692 | 9.080 | 8.683 | 9.030 | 2,941,616 | +0.39(+4.54%) |
Jan 13, 2012 | 8.642 | 8.701 | 8.593 | 8.638 | 1,338,870 | -0.03(-0.36%) |
Jan 12, 2012 | 8.593 | 8.705 | 8.579 | 8.669 | 1,969,691 | +0.11(+1.26%) |
Jan 11, 2012 | 8.462 | 8.584 | 8.426 | 8.561 | 1,544,989 | +0.10(+1.23%) |
Jan 10, 2012 | 8.390 | 8.534 | 8.356 | 8.457 | 1,656,786 | +0.14(+1.63%) |
Jan 09, 2012 | 8.403 | 8.417 | 8.295 | 8.322 | 1,571,963 | -0.05(-0.65%) |
Jan 06, 2012 | 8.448 | 8.502 | 8.372 | 8.376 | 2,204,880 | -0.05(-0.64%) |
Jan 05, 2012 | 8.430 | 8.475 | 8.349 | 8.430 | 3,116,380 | -0.03(-0.37%) |
Jan 04, 2012 | 8.435 | 8.516 | 8.349 | 8.462 | 3,917,780 | -0.10(-1.16%) |
Dec 30, 2011 | 8.548 | 8.615 | 8.548 | 8.561 | 890,297 | +0.01(+0.11%) |
Dec 29, 2011 | 8.561 | 8.593 | 8.530 | 8.552 | 1,030,371 | +0.02(+0.21%) |
Dec 28, 2011 | 8.638 | 8.638 | 8.530 | 8.534 | 773,946 | -0.09(-0.99%) |
Dec 27, 2011 | 8.597 | 8.669 | 8.597 | 8.620 | 758,254 | +0.03(+0.32%) |
Dec 23, 2011 | 8.557 | 8.620 | 8.543 | 8.593 | 971,002 | +0.01(+0.11%) |
Dec 21, 2011 | 8.516 | 8.629 | 8.484 | 8.584 | 1,041,991 | +0.07(+0.79%) |
Dec 20, 2011 | 8.539 | 8.566 | 8.507 | 8.516 | 1,088,703 | +0.07(+0.80%) |
Dec 19, 2011 | 8.584 | 8.624 | 8.426 | 8.448 | 1,281,409 | -0.09(-1.11%) |
Dec 16, 2011 | 8.566 | 8.638 | 8.498 | 8.543 | 2,930,416 | -0.03(-0.32%) |
Dec 15, 2011 | 8.552 | 8.624 | 8.525 | 8.570 | 1,132,852 | +0.05(+0.58%) |
Dec 14, 2011 | 8.570 | 8.611 | 8.516 | 8.521 | 733,863 | -0.06(-0.68%) |
Dec 13, 2011 | 8.669 | 8.800 | 8.557 | 8.579 | 966,748 | -0.04(-0.42%) |
Dec 12, 2011 | 8.782 | 8.791 | 8.570 | 8.615 | 1,076,851 | -0.19(-2.20%) |
Dec 09, 2011 | 8.656 | 8.832 | 8.656 | 8.809 | 1,022,180 | +0.16(+1.82%) |
Dec 08, 2011 | 8.773 | 8.814 | 8.620 | 8.651 | 1,400,875 | -0.14(-1.64%) |
Dec 07, 2011 | 8.836 | 8.850 | 8.726 | 8.796 | 1,127,348 | -0.04(-0.46%) |
Dec 06, 2011 | 8.805 | 8.877 | 8.751 | 8.836 | 854,993 | +0.03(+0.36%) |
Dec 05, 2011 | 8.854 | 8.917 | 8.778 | 8.805 | 1,285,928 | +0.01(+0.10%) |
Dec 02, 2011 | 8.922 | 8.931 | 8.791 | 8.796 | 888,867 | -0.06(-0.71%) |