Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.510 | 8.550 | 8.450 | 8.490 | 7,415 | -0.01(-0.12%) |
Jan 30, 2012 | 8.480 | 8.530 | 8.420 | 8.500 | 9,367 | -0.03(-0.35%) |
Jan 27, 2012 | 8.550 | 8.700 | 8.450 | 8.530 | 31,628 | +0.04(+0.47%) |
Jan 26, 2012 | 8.420 | 8.500 | 8.400 | 8.490 | 18,547 | +0.05(+0.57%) |
Jan 25, 2012 | 8.420 | 8.480 | 8.420 | 8.442 | 8,750 | +0.02(+0.26%) |
Jan 24, 2012 | 8.470 | 8.560 | 8.420 | 8.420 | 12,961 | -0.06(-0.71%) |
Jan 23, 2012 | 8.670 | 8.670 | 8.360 | 8.480 | 8,064 | +0.16(+1.92%) |
Jan 20, 2012 | 8.290 | 8.350 | 8.290 | 8.320 | 5,252 | -0.03(-0.36%) |
Jan 19, 2012 | 8.600 | 8.639 | 8.250 | 8.350 | 18,472 | -0.26(-3.02%) |
Jan 18, 2012 | 8.600 | 8.700 | 8.600 | 8.610 | 12,307 | +0.01(+0.12%) |
Jan 17, 2012 | 8.600 | 8.600 | 8.400 | 8.600 | 20,384 | +0.00(+0.00%) |
Jan 13, 2012 | 8.550 | 8.600 | 8.550 | 8.600 | 8,877 | +0.05(+0.58%) |
Jan 12, 2012 | 8.570 | 8.600 | 8.537 | 8.550 | 5,238 | -0.02(-0.23%) |
Jan 11, 2012 | 8.650 | 8.650 | 8.550 | 8.570 | 6,036 | -0.05(-0.58%) |
Jan 10, 2012 | 8.400 | 8.810 | 8.400 | 8.620 | 40,838 | +0.22(+2.62%) |
Jan 09, 2012 | 8.400 | 8.400 | 8.360 | 8.400 | 19,407 | +0.11(+1.33%) |
Jan 06, 2012 | 8.350 | 8.350 | 8.250 | 8.290 | 9,287 | -0.11(-1.31%) |
Jan 05, 2012 | 8.330 | 8.450 | 8.300 | 8.400 | 23,660 | +0.00(+0.00%) |
Jan 04, 2012 | 8.270 | 8.400 | 8.270 | 8.400 | 18,937 | +0.31(+3.83%) |
Dec 30, 2011 | 8.010 | 8.100 | 8.010 | 8.090 | 7,855 | +0.08(+1.00%) |
Dec 29, 2011 | 8.060 | 8.100 | 8.010 | 8.010 | 2,588 | -0.06(-0.74%) |
Dec 28, 2011 | 8.140 | 8.150 | 8.010 | 8.070 | 20,214 | -0.12(-1.47%) |
Dec 27, 2011 | 8.210 | 8.343 | 8.150 | 8.190 | 22,983 | -0.16(-1.92%) |
Dec 23, 2011 | 8.310 | 8.350 | 8.250 | 8.350 | 5,116 | +0.14(+1.71%) |
Dec 21, 2011 | 8.370 | 8.370 | 8.100 | 8.210 | 21,596 | -0.05(-0.61%) |
Dec 20, 2011 | 8.400 | 8.400 | 8.250 | 8.260 | 6,460 | -0.04(-0.48%) |
Dec 19, 2011 | 8.400 | 8.400 | 8.295 | 8.300 | 10,839 | -0.05(-0.60%) |
Dec 16, 2011 | 8.240 | 8.350 | 8.145 | 8.350 | 15,173 | +0.11(+1.33%) |
Dec 15, 2011 | 8.190 | 8.240 | 8.100 | 8.240 | 16,956 | +0.04(+0.49%) |
Dec 14, 2011 | 8.150 | 8.250 | 8.120 | 8.200 | 13,363 | -0.05(-0.61%) |
Dec 13, 2011 | 8.360 | 8.410 | 8.200 | 8.250 | 9,913 | -0.10(-1.20%) |
Dec 12, 2011 | 8.310 | 8.430 | 8.160 | 8.350 | 8,123 | +0.04(+0.48%) |
Dec 09, 2011 | 8.480 | 8.480 | 8.280 | 8.310 | 9,338 | -0.07(-0.84%) |
Dec 08, 2011 | 8.440 | 8.490 | 8.350 | 8.380 | 2,359 | -0.11(-1.30%) |
Dec 07, 2011 | 8.560 | 8.560 | 8.410 | 8.490 | 12,829 | -0.12(-1.39%) |
Dec 06, 2011 | 8.750 | 8.750 | 8.560 | 8.610 | 10,287 | -0.10(-1.15%) |
Dec 05, 2011 | 8.660 | 8.730 | 8.640 | 8.710 | 20,537 | +0.09(+1.04%) |
Dec 02, 2011 | 8.510 | 8.670 | 8.470 | 8.620 | 18,795 | +0.13(+1.53%) |
Dec 01, 2011 | 8.260 | 8.490 | 8.251 | 8.490 | 11,032 | +0.23(+2.78%) |
Nov 30, 2011 | 8.300 | 8.300 | 8.110 | 8.260 | 17,440 | +0.11(+1.31%) |
Nov 29, 2011 | 8.440 | 8.490 | 8.040 | 8.153 | 28,260 | -0.25(-2.93%) |
Nov 28, 2011 | 8.400 | 8.620 | 8.400 | 8.400 | 18,740 | +0.11(+1.33%) |
Nov 25, 2011 | 8.090 | 8.290 | 8.090 | 8.290 | 1,925 | +0.19(+2.35%) |
Nov 23, 2011 | 8.310 | 8.330 | 8.050 | 8.100 | 28,487 | -0.25(-2.99%) |
Nov 22, 2011 | 8.460 | 8.510 | 8.280 | 8.350 | 26,760 | -0.10(-1.18%) |
Nov 21, 2011 | 8.520 | 8.520 | 8.370 | 8.450 | 9,861 | -0.21(-2.42%) |
Nov 18, 2011 | 8.500 | 8.660 | 8.400 | 8.660 | 34,083 | +0.07(+0.82%) |
Nov 17, 2011 | 8.700 | 8.790 | 8.450 | 8.589 | 36,028 | -0.10(-1.16%) |
Nov 16, 2011 | 8.910 | 8.970 | 8.530 | 8.690 | 23,221 | -0.31(-3.44%) |
Nov 15, 2011 | 8.530 | 9.250 | 8.530 | 9.000 | 73,006 | -0.10(-1.10%) |
Nov 14, 2011 | 9.060 | 9.200 | 8.920 | 9.100 | 31,826 | +0.05(+0.55%) |
Nov 11, 2011 | 9.140 | 9.290 | 9.000 | 9.050 | 21,171 | +0.10(+1.12%) |
Nov 10, 2011 | 9.070 | 9.269 | 8.520 | 8.950 | 85,837 | -0.01(-0.11%) |
Nov 09, 2011 | 8.710 | 9.675 | 8.710 | 8.960 | 58,920 | +0.12(+1.36%) |
Nov 08, 2011 | 8.970 | 8.970 | 8.710 | 8.840 | 7,527 | -0.12(-1.34%) |
Nov 07, 2011 | 8.960 | 9.100 | 8.860 | 8.960 | 18,692 | +0.03(+0.29%) |
Nov 04, 2011 | 9.000 | 9.050 | 8.900 | 8.934 | 15,944 | +0.02(+0.27%) |
Nov 03, 2011 | 8.550 | 9.010 | 8.550 | 8.910 | 23,308 | +0.31(+3.60%) |
Nov 02, 2011 | 8.560 | 8.650 | 8.460 | 8.600 | 7,414 | +0.10(+1.22%) |