Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.814 | 8.867 | 8.814 | 8.861 | 28,094 | +0.07(+0.81%) |
Jan 30, 2012 | 8.861 | 8.861 | 8.785 | 8.790 | 46,721 | -0.08(-0.87%) |
Jan 27, 2012 | 8.826 | 8.867 | 8.814 | 8.867 | 157,704 | +0.05(+0.60%) |
Jan 26, 2012 | 8.690 | 8.814 | 8.690 | 8.814 | 24,110 | +0.12(+1.43%) |
Jan 25, 2012 | 8.625 | 8.690 | 8.625 | 8.690 | 24,600 | +0.07(+0.75%) |
Jan 24, 2012 | 8.619 | 8.672 | 8.566 | 8.625 | 35,308 | +0.01(+0.07%) |
Jan 23, 2012 | 8.649 | 8.660 | 8.619 | 8.619 | 32,850 | -0.01(-0.07%) |
Jan 20, 2012 | 8.655 | 8.655 | 8.595 | 8.625 | 36,597 | -0.01(-0.14%) |
Jan 19, 2012 | 8.566 | 8.637 | 8.566 | 8.637 | 34,662 | +0.07(+0.83%) |
Jan 18, 2012 | 8.536 | 8.572 | 8.536 | 8.566 | 29,817 | +0.07(+0.81%) |
Jan 17, 2012 | 8.530 | 8.530 | 8.477 | 8.497 | 36,256 | -0.04(-0.46%) |
Jan 13, 2012 | 8.454 | 8.560 | 8.454 | 8.536 | 37,176 | +0.08(+0.98%) |
Jan 12, 2012 | 8.448 | 8.519 | 8.445 | 8.454 | 45,016 | +0.01(+0.14%) |
Jan 11, 2012 | 8.483 | 8.501 | 8.424 | 8.442 | 41,892 | -0.05(-0.59%) |
Jan 10, 2012 | 8.509 | 8.509 | 8.451 | 8.492 | 36,267 | -0.04(-0.41%) |
Jan 09, 2012 | 8.456 | 8.527 | 8.456 | 8.527 | 27,549 | +0.08(+0.90%) |
Jan 06, 2012 | 8.380 | 8.462 | 8.380 | 8.451 | 8,413 | +0.04(+0.49%) |
Jan 05, 2012 | 8.374 | 8.409 | 8.368 | 8.409 | 53,226 | +0.01(+0.07%) |
Jan 04, 2012 | 8.374 | 8.409 | 8.335 | 8.404 | 28,151 | -0.01(-0.07%) |
Dec 30, 2011 | 8.404 | 8.409 | 8.380 | 8.409 | 14,020 | +0.02(+0.21%) |
Dec 29, 2011 | 8.392 | 8.392 | 8.345 | 8.392 | 14,875 | +0.00(+0.00%) |
Dec 28, 2011 | 8.351 | 8.392 | 8.351 | 8.392 | 7,446 | +0.01(+0.14%) |
Dec 27, 2011 | 8.409 | 8.409 | 8.380 | 8.380 | 13,192 | -0.03(-0.35%) |
Dec 23, 2011 | 8.404 | 8.409 | 8.386 | 8.409 | 3,639 | +0.08(+0.92%) |
Dec 21, 2011 | 8.298 | 8.368 | 8.298 | 8.333 | 27,498 | +0.03(+0.35%) |
Dec 20, 2011 | 8.327 | 8.398 | 8.298 | 8.304 | 38,480 | -0.04(-0.43%) |
Dec 19, 2011 | 8.280 | 8.362 | 8.280 | 8.339 | 18,127 | +0.06(+0.72%) |
Dec 16, 2011 | 8.315 | 8.368 | 8.280 | 8.280 | 22,456 | -0.04(-0.42%) |
Dec 15, 2011 | 8.345 | 8.398 | 8.309 | 8.315 | 13,423 | -0.08(-0.91%) |
Dec 14, 2011 | 8.380 | 8.392 | 8.345 | 8.392 | 6,657 | +0.04(+0.49%) |
Dec 13, 2011 | 8.298 | 8.368 | 8.298 | 8.351 | 16,736 | +0.02(+0.25%) |
Dec 12, 2011 | 8.248 | 8.330 | 8.248 | 8.330 | 19,156 | +0.09(+1.14%) |
Dec 09, 2011 | 8.318 | 8.336 | 8.236 | 8.236 | 47,234 | -0.04(-0.50%) |
Dec 08, 2011 | 8.324 | 8.330 | 8.277 | 8.277 | 11,399 | -0.05(-0.56%) |
Dec 07, 2011 | 8.254 | 8.324 | 8.254 | 8.324 | 5,855 | +0.04(+0.42%) |
Dec 06, 2011 | 8.213 | 8.295 | 8.213 | 8.289 | 18,929 | +0.04(+0.50%) |
Dec 05, 2011 | 8.219 | 8.248 | 8.219 | 8.248 | 3,174 | +0.04(+0.43%) |
Dec 02, 2011 | 8.154 | 8.254 | 8.154 | 8.213 | 22,581 | +0.04(+0.43%) |
Dec 01, 2011 | 8.236 | 8.248 | 8.154 | 8.178 | 26,340 | -0.03(-0.36%) |
Nov 30, 2011 | 8.260 | 8.277 | 8.160 | 8.207 | 40,654 | -0.06(-0.71%) |
Nov 29, 2011 | 8.271 | 8.324 | 8.265 | 8.265 | 10,959 | -0.05(-0.63%) |
Nov 28, 2011 | 8.260 | 8.324 | 8.236 | 8.318 | 29,333 | +0.02(+0.21%) |
Nov 25, 2011 | 8.265 | 8.312 | 8.265 | 8.301 | 12,865 | +0.05(+0.57%) |
Nov 23, 2011 | 8.201 | 8.254 | 8.189 | 8.254 | 16,652 | +0.05(+0.57%) |
Nov 22, 2011 | 8.283 | 8.283 | 8.189 | 8.207 | 17,437 | -0.06(-0.71%) |
Nov 21, 2011 | 8.248 | 8.265 | 8.213 | 8.265 | 10,016 | +0.02(+0.21%) |
Nov 18, 2011 | 8.131 | 8.248 | 8.131 | 8.248 | 13,879 | +0.10(+1.22%) |
Nov 17, 2011 | 8.184 | 8.242 | 8.148 | 8.148 | 16,231 | -0.06(-0.71%) |
Nov 16, 2011 | 8.195 | 8.248 | 8.184 | 8.207 | 8,214 | -0.03(-0.40%) |
Nov 15, 2011 | 8.219 | 8.248 | 8.207 | 8.240 | 24,747 | +0.00(+0.05%) |
Nov 14, 2011 | 8.248 | 8.277 | 8.213 | 8.236 | 22,825 | -0.01(-0.14%) |
Nov 11, 2011 | 8.189 | 8.248 | 8.178 | 8.248 | 6,465 | +0.04(+0.50%) |
Nov 10, 2011 | 8.166 | 8.207 | 8.148 | 8.207 | 16,182 | +0.01(+0.11%) |
Nov 09, 2011 | 8.169 | 8.198 | 8.146 | 8.198 | 5,666 | -0.02(-0.22%) |
Nov 08, 2011 | 8.134 | 8.215 | 8.134 | 8.215 | 23,921 | +0.07(+0.86%) |
Nov 07, 2011 | 8.099 | 8.157 | 8.099 | 8.146 | 21,425 | -0.03(-0.36%) |
Nov 04, 2011 | 8.239 | 8.239 | 8.140 | 8.175 | 38,705 | -0.12(-1.40%) |
Nov 03, 2011 | 8.245 | 8.291 | 8.210 | 8.291 | 30,118 | +0.09(+1.14%) |
Nov 02, 2011 | 8.134 | 8.210 | 8.134 | 8.198 | 16,475 | +0.05(+0.57%) |