Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.028 | 9.058 | 8.978 | 9.028 | 88,920 | +0.00(+0.00%) |
Jan 30, 2012 | 8.967 | 9.053 | 8.967 | 9.028 | 67,244 | +0.04(+0.39%) |
Jan 27, 2012 | 8.917 | 8.998 | 8.908 | 8.993 | 86,858 | +0.12(+1.30%) |
Jan 26, 2012 | 8.786 | 8.897 | 8.774 | 8.877 | 75,314 | +0.11(+1.20%) |
Jan 25, 2012 | 8.701 | 8.771 | 8.701 | 8.771 | 57,988 | +0.07(+0.81%) |
Jan 24, 2012 | 8.711 | 8.726 | 8.671 | 8.701 | 50,417 | +0.02(+0.17%) |
Jan 23, 2012 | 8.691 | 8.726 | 8.625 | 8.686 | 95,096 | +0.03(+0.29%) |
Jan 20, 2012 | 8.636 | 8.661 | 8.600 | 8.661 | 41,529 | +0.04(+0.41%) |
Jan 19, 2012 | 8.575 | 8.625 | 8.560 | 8.625 | 60,408 | +0.06(+0.70%) |
Jan 18, 2012 | 8.545 | 8.565 | 8.505 | 8.565 | 41,314 | +0.06(+0.65%) |
Jan 17, 2012 | 8.535 | 8.550 | 8.495 | 8.510 | 57,849 | -0.02(-0.24%) |
Jan 13, 2012 | 8.510 | 8.530 | 8.490 | 8.530 | 47,148 | +0.03(+0.36%) |
Jan 12, 2012 | 8.444 | 8.510 | 8.419 | 8.500 | 38,103 | +0.08(+0.96%) |
Jan 11, 2012 | 8.449 | 8.449 | 8.379 | 8.419 | 30,884 | +0.00(+0.00%) |
Jan 10, 2012 | 8.424 | 8.424 | 8.369 | 8.419 | 66,524 | -0.01(-0.18%) |
Jan 09, 2012 | 8.379 | 8.439 | 8.369 | 8.434 | 49,630 | +0.06(+0.66%) |
Jan 06, 2012 | 8.339 | 8.379 | 8.329 | 8.379 | 34,185 | +0.02(+0.24%) |
Jan 05, 2012 | 8.269 | 8.369 | 8.269 | 8.359 | 57,304 | +0.06(+0.66%) |
Jan 04, 2012 | 8.249 | 8.324 | 8.239 | 8.304 | 60,934 | +0.01(+0.12%) |
Dec 30, 2011 | 8.344 | 8.349 | 8.274 | 8.294 | 51,307 | +0.00(+0.00%) |
Dec 29, 2011 | 8.264 | 8.329 | 8.264 | 8.294 | 42,419 | -0.01(-0.06%) |
Dec 28, 2011 | 8.309 | 8.309 | 8.269 | 8.299 | 37,537 | +0.00(+0.00%) |
Dec 27, 2011 | 8.299 | 8.304 | 8.264 | 8.299 | 45,965 | +0.03(+0.36%) |
Dec 23, 2011 | 8.234 | 8.324 | 8.234 | 8.269 | 48,010 | +0.02(+0.24%) |
Dec 21, 2011 | 8.179 | 8.249 | 8.179 | 8.249 | 53,522 | +0.02(+0.24%) |
Dec 20, 2011 | 8.194 | 8.254 | 8.189 | 8.229 | 30,373 | -0.00(-0.06%) |
Dec 19, 2011 | 8.239 | 8.243 | 8.189 | 8.234 | 7,878 | +0.03(+0.37%) |
Dec 16, 2011 | 8.194 | 8.262 | 8.193 | 8.204 | 19,798 | -0.01(-0.12%) |
Dec 15, 2011 | 8.304 | 8.304 | 8.194 | 8.214 | 31,988 | -0.05(-0.55%) |
Dec 14, 2011 | 8.244 | 8.259 | 8.219 | 8.259 | 25,867 | +0.05(+0.55%) |
Dec 13, 2011 | 8.199 | 8.244 | 8.179 | 8.214 | 15,730 | +0.01(+0.09%) |
Dec 12, 2011 | 8.077 | 8.207 | 8.077 | 8.207 | 26,985 | +0.06(+0.79%) |
Dec 09, 2011 | 8.137 | 8.147 | 8.112 | 8.142 | 17,101 | +0.02(+0.31%) |
Dec 08, 2011 | 8.157 | 8.157 | 8.082 | 8.117 | 56,816 | -0.02(-0.24%) |
Dec 07, 2011 | 8.132 | 8.167 | 8.107 | 8.137 | 57,464 | -0.02(-0.24%) |
Dec 06, 2011 | 8.271 | 8.271 | 8.112 | 8.157 | 80,720 | -0.03(-0.36%) |
Dec 05, 2011 | 8.192 | 8.246 | 8.177 | 8.187 | 83,422 | -0.02(-0.24%) |
Dec 02, 2011 | 8.207 | 8.227 | 8.162 | 8.207 | 20,314 | +0.02(+0.24%) |
Dec 01, 2011 | 8.246 | 8.246 | 8.147 | 8.187 | 61,549 | -0.00(-0.06%) |
Nov 30, 2011 | 8.167 | 8.470 | 8.132 | 8.192 | 133,290 | +0.05(+0.61%) |
Nov 29, 2011 | 8.102 | 8.167 | 8.102 | 8.142 | 30,208 | +0.00(+0.00%) |
Nov 28, 2011 | 8.142 | 8.167 | 8.137 | 8.142 | 72,810 | +0.03(+0.38%) |
Nov 25, 2011 | 8.057 | 8.117 | 8.057 | 8.111 | 14,464 | +0.06(+0.79%) |
Nov 23, 2011 | 8.013 | 8.057 | 8.013 | 8.047 | 18,213 | +0.00(+0.06%) |
Nov 22, 2011 | 8.033 | 8.052 | 7.993 | 8.042 | 22,389 | +0.02(+0.31%) |
Nov 21, 2011 | 7.958 | 8.018 | 7.958 | 8.018 | 31,789 | +0.02(+0.31%) |
Nov 18, 2011 | 8.047 | 8.047 | 7.963 | 7.993 | 35,828 | -0.00(-0.06%) |
Nov 17, 2011 | 8.082 | 8.087 | 7.953 | 7.998 | 39,684 | -0.08(-0.99%) |
Nov 16, 2011 | 8.008 | 8.077 | 8.008 | 8.077 | 16,502 | +0.00(+0.06%) |
Nov 15, 2011 | 8.102 | 8.112 | 8.023 | 8.072 | 27,625 | -0.02(-0.25%) |
Nov 14, 2011 | 8.192 | 8.192 | 8.047 | 8.092 | 61,282 | +0.05(+0.62%) |
Nov 11, 2011 | 7.908 | 8.057 | 7.908 | 8.042 | 83,838 | +0.04(+0.56%) |
Nov 10, 2011 | 7.993 | 7.998 | 7.948 | 7.998 | 18,613 | +0.06(+0.82%) |
Nov 09, 2011 | 7.987 | 7.987 | 7.933 | 7.933 | 23,274 | -0.04(-0.50%) |
Nov 08, 2011 | 7.953 | 7.982 | 7.938 | 7.972 | 47,975 | -0.01(-0.12%) |
Nov 07, 2011 | 7.972 | 7.982 | 7.943 | 7.982 | 16,992 | +0.04(+0.56%) |
Nov 04, 2011 | 7.933 | 7.938 | 7.898 | 7.938 | 15,908 | +0.01(+0.19%) |
Nov 03, 2011 | 7.928 | 7.928 | 7.904 | 7.923 | 19,750 | +0.00(+0.00%) |
Nov 02, 2011 | 7.883 | 7.923 | 7.873 | 7.923 | 20,521 | +0.04(+0.56%) |